Skip to main content

Axsome Thera (NQ: AXSM )

72.29 +1.45 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.69 24.19 22.39 22.96 1,293,200 -1.46(-5.98%)
May 30, 2019 24.91 25.20 23.67 24.42 844,778 -0.49(-1.97%)
May 29, 2019 25.00 25.50 24.13 24.91 1,028,069 -0.29(-1.15%)
May 28, 2019 25.58 26.45 24.85 25.20 1,671,682 +0.47(+1.90%)
May 24, 2019 24.25 25.36 24.01 24.73 1,138,900 +1.16(+4.92%)
May 23, 2019 24.80 25.80 21.08 23.57 2,561,740 -1.52(-6.06%)
May 22, 2019 23.60 25.24 23.60 25.09 1,707,084 +1.49(+6.31%)
May 21, 2019 23.23 23.79 22.70 23.60 1,279,908 +0.90(+3.96%)
May 20, 2019 23.09 23.39 22.35 22.70 1,035,868 -0.38(-1.65%)
May 17, 2019 23.32 24.22 22.90 23.08 1,295,900 -0.32(-1.37%)
May 16, 2019 23.20 23.92 22.52 23.40 2,152,605 +0.40(+1.74%)
May 15, 2019 22.04 23.27 22.02 23.00 1,475,629 +1.26(+5.80%)
May 14, 2019 21.84 22.90 21.22 21.74 2,368,315 +0.07(+0.32%)
May 13, 2019 20.64 21.69 20.26 21.67 1,114,004 +0.62(+2.95%)
May 10, 2019 19.60 21.82 19.30 21.05 1,615,600 +1.24(+6.26%)
May 09, 2019 18.67 19.95 18.61 19.81 1,042,174 +0.17(+0.87%)
May 08, 2019 19.81 20.31 18.96 19.64 1,075,060 +0.10(+0.51%)
May 07, 2019 19.00 20.12 18.72 19.54 1,446,669 +0.39(+2.04%)
May 06, 2019 19.11 19.47 17.33 19.15 3,233,221 +1.20(+6.69%)
May 03, 2019 17.48 18.02 17.28 17.95 415,800 +0.45(+2.57%)
May 02, 2019 17.83 17.96 17.10 17.50 582,189 -0.18(-1.02%)
May 01, 2019 17.75 18.17 17.12 17.68 826,820 -0.05(-0.28%)
Apr 30, 2019 18.03 18.05 16.88 17.73 880,617 -0.23(-1.28%)
Apr 29, 2019 17.82 18.35 17.05 17.96 1,230,595 +0.31(+1.76%)
Apr 26, 2019 16.90 18.13 16.70 17.65 1,496,500 +0.94(+5.63%)
Apr 25, 2019 16.00 16.96 15.86 16.71 1,606,934 +0.67(+4.18%)
Apr 24, 2019 15.98 16.55 15.51 16.04 1,194,752 +0.10(+0.63%)
Apr 23, 2019 15.10 16.23 14.86 15.94 1,181,920 +0.82(+5.42%)
Apr 22, 2019 14.95 15.48 14.60 15.12 987,432 +0.11(+0.73%)
Apr 18, 2019 14.99 15.38 14.34 15.01 903,200 +0.11(+0.74%)
Apr 17, 2019 15.50 16.32 14.42 14.90 1,217,875 -0.58(-3.75%)
Apr 16, 2019 14.33 15.72 14.14 15.48 1,584,908 +1.17(+8.18%)
Apr 15, 2019 14.02 14.80 13.62 14.31 1,774,855 +0.85(+6.32%)
Apr 12, 2019 13.97 14.16 13.25 13.46 843,000 -0.43(-3.10%)
Apr 11, 2019 14.40 14.60 13.68 13.89 872,995 -0.51(-3.54%)
Apr 10, 2019 14.24 14.43 13.82 14.40 675,650 +0.19(+1.34%)
Apr 09, 2019 14.46 14.57 14.18 14.21 639,664 -0.37(-2.54%)
Apr 08, 2019 14.64 14.91 13.93 14.58 877,235 +0.08(+0.55%)
Apr 05, 2019 13.73 15.00 13.58 14.50 867,200 +0.80(+5.84%)
Apr 04, 2019 13.59 13.76 13.26 13.70 744,685 +0.13(+0.96%)
Apr 03, 2019 13.63 13.82 13.11 13.57 778,555 -0.09(-0.66%)
Apr 02, 2019 13.24 13.86 13.20 13.66 677,433 +0.15(+1.11%)
Apr 01, 2019 14.30 14.40 12.76 13.51 1,670,648 -0.72(-5.06%)
Mar 29, 2019 14.24 14.54 13.67 14.23 1,933,100 +0.05(+0.35%)
Mar 28, 2019 14.63 14.94 13.60 14.18 1,541,884 -0.43(-2.94%)
Mar 27, 2019 16.17 16.80 14.26 14.61 4,294,040 +0.27(+1.88%)
Mar 26, 2019 16.48 16.50 14.10 14.34 2,109,878 -2.00(-12.24%)
Mar 25, 2019 14.10 16.38 13.99 16.34 4,610,557 +3.34(+25.69%)
Mar 22, 2019 13.35 13.47 12.51 13.00 1,119,700 -0.24(-1.81%)
Mar 21, 2019 11.87 14.06 11.75 13.24 1,943,710 +1.23(+10.24%)
Mar 20, 2019 13.00 13.34 11.69 12.01 1,326,489 -0.94(-7.26%)
Mar 19, 2019 11.57 14.24 11.48 12.95 3,588,311 +1.48(+12.90%)
Mar 18, 2019 10.95 11.50 10.90 11.47 1,204,758 +0.57(+5.23%)
Mar 15, 2019 10.89 11.00 10.63 10.90 1,256,200 +0.19(+1.77%)
Mar 14, 2019 10.12 10.89 9.660 10.71 1,297,699 +0.29(+2.78%)
Mar 13, 2019 10.18 10.67 10.00 10.42 841,789 +0.26(+2.56%)
Mar 12, 2019 9.860 10.24 9.630 10.16 906,790 +0.33(+3.36%)
Mar 11, 2019 9.670 9.850 9.360 9.830 685,231 +0.20(+2.08%)
Mar 08, 2019 8.860 9.710 8.860 9.630 791,400 +0.59(+6.53%)
Mar 07, 2019 9.030 9.740 8.930 9.040 1,306,143 +0.18(+2.03%)
Mar 06, 2019 8.520 9.020 8.250 8.860 1,549,373 +0.40(+4.73%)
Mar 05, 2019 8.150 8.710 8.110 8.460 879,332 +0.36(+4.44%)
Mar 04, 2019 7.970 8.120 7.695 8.100 576,692 +0.16(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.