Skip to main content

Axsome Thera (NQ: AXSM )

47.26 +2.32 (+5.16%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 77.51 83.90 77.36 82.28 1,290,347 +5.92(+7.75%)
Jun 29, 2020 86.29 87.00 75.00 76.36 1,421,917 -9.43(-10.99%)
Jun 26, 2020 82.94 89.26 82.94 85.79 2,313,700 +9.18(+11.98%)
Jun 25, 2020 75.67 77.44 74.17 76.61 312,082 +1.20(+1.59%)
Jun 24, 2020 77.95 78.50 74.29 75.41 349,284 -3.54(-4.48%)
Jun 23, 2020 78.91 80.60 77.80 78.95 457,157 +0.36(+0.46%)
Jun 22, 2020 80.12 81.54 75.61 78.59 615,598 -0.97(-1.22%)
Jun 19, 2020 77.68 80.44 77.02 79.56 825,900 +2.17(+2.80%)
Jun 18, 2020 74.28 78.41 74.11 77.39 549,666 +2.80(+3.75%)
Jun 17, 2020 75.85 78.26 74.20 74.59 408,857 -1.96(-2.56%)
Jun 16, 2020 76.24 77.63 75.22 76.55 389,929 +1.72(+2.30%)
Jun 15, 2020 71.21 75.25 70.20 74.83 423,575 +2.56(+3.54%)
Jun 12, 2020 73.70 75.40 69.77 72.27 529,800 -0.19(-0.26%)
Jun 11, 2020 75.00 77.54 72.11 72.46 622,913 -5.97(-7.61%)
Jun 10, 2020 80.99 81.76 78.05 78.43 417,100 -2.39(-2.96%)
Jun 09, 2020 80.24 83.17 79.39 80.82 456,687 -0.68(-0.83%)
Jun 08, 2020 77.20 81.60 75.59 81.50 514,672 +4.12(+5.32%)
Jun 05, 2020 74.70 78.83 72.25 77.38 584,600 +2.90(+3.89%)
Jun 04, 2020 73.85 76.28 73.44 74.48 432,537 +0.23(+0.31%)
Jun 03, 2020 75.41 76.00 73.20 74.25 475,384 -1.55(-2.04%)
Jun 02, 2020 77.38 78.36 73.50 75.80 345,334 -1.19(-1.55%)
Jun 01, 2020 77.03 77.38 74.37 76.99 464,538 +0.01(+0.01%)
May 29, 2020 76.59 77.28 73.23 76.98 684,100 +0.46(+0.60%)
May 28, 2020 78.58 79.60 76.12 76.52 454,773 -1.93(-2.46%)
May 27, 2020 76.51 79.26 73.38 78.45 647,073 +1.78(+2.32%)
May 26, 2020 81.29 82.80 76.14 76.67 784,107 -4.23(-5.23%)
May 22, 2020 82.42 82.97 79.65 80.90 454,000 -2.06(-2.48%)
May 21, 2020 85.47 85.64 80.62 82.96 461,914 -1.96(-2.31%)
May 20, 2020 84.52 85.86 81.75 84.92 460,276 +1.76(+2.12%)
May 19, 2020 85.40 86.65 83.14 83.16 416,754 -2.12(-2.49%)
May 18, 2020 88.20 89.00 83.73 85.28 973,465 -1.60(-1.84%)
May 15, 2020 82.80 87.58 80.50 86.88 626,000 +3.38(+4.05%)
May 14, 2020 82.92 85.01 80.25 83.50 552,934 -1.06(-1.25%)
May 13, 2020 90.38 91.43 81.72 84.56 830,497 -5.02(-5.60%)
May 12, 2020 89.53 94.06 87.32 89.58 1,025,164 +0.33(+0.37%)
May 11, 2020 88.79 90.21 86.51 89.25 820,534 +1.28(+1.46%)
May 08, 2020 92.91 94.10 86.61 87.97 964,700 -3.85(-4.19%)
May 07, 2020 92.00 92.90 88.86 91.82 607,516 +1.46(+1.62%)
May 06, 2020 91.63 92.94 88.54 90.36 661,907 +0.03(+0.03%)
May 05, 2020 92.06 92.99 89.25 90.33 527,928 -1.39(-1.52%)
May 04, 2020 88.85 91.96 87.91 91.72 447,616 +1.59(+1.76%)
May 01, 2020 92.50 94.21 87.15 90.13 842,900 -4.90(-5.16%)
Apr 30, 2020 97.50 98.50 94.30 95.03 677,354 -3.66(-3.71%)
Apr 29, 2020 100.37 101.00 96.09 98.69 770,001 +2.34(+2.43%)
Apr 28, 2020 97.88 100.66 93.99 96.35 1,435,518 +1.35(+1.42%)
Apr 27, 2020 109.13 109.53 87.10 95.00 6,262,148 +18.60(+24.35%)
Apr 24, 2020 71.28 76.77 71.26 76.40 726,300 +5.21(+7.32%)
Apr 23, 2020 70.06 74.16 70.04 71.19 750,829 +1.31(+1.87%)
Apr 22, 2020 66.95 70.44 66.78 69.88 463,016 +3.51(+5.29%)
Apr 21, 2020 67.20 69.19 63.48 66.37 643,488 -3.20(-4.60%)
Apr 20, 2020 67.37 71.88 66.50 69.57 1,084,978 +0.21(+0.30%)
Apr 17, 2020 65.58 69.63 63.75 69.36 1,032,000 +5.24(+8.17%)
Apr 16, 2020 65.06 66.36 60.51 64.12 690,003 -0.31(-0.48%)
Apr 15, 2020 63.75 65.56 61.90 64.43 727,978 -1.48(-2.25%)
Apr 14, 2020 64.42 66.62 63.15 65.91 817,036 +5.87(+9.78%)
Apr 13, 2020 56.48 60.22 55.44 60.04 552,824 +3.89(+6.93%)
Apr 09, 2020 59.53 60.28 53.82 56.15 1,015,300 -2.05(-3.52%)
Apr 08, 2020 51.18 59.47 49.12 58.20 1,225,935 +8.33(+16.70%)
Apr 07, 2020 54.31 54.76 49.36 49.87 1,361,620 -3.68(-6.87%)
Apr 06, 2020 57.75 59.80 51.80 53.55 1,418,096 -1.47(-2.67%)
Apr 03, 2020 55.55 56.78 54.37 55.02 552,900 -0.64(-1.15%)
Apr 02, 2020 54.99 56.64 53.77 55.66 806,052 -0.13(-0.23%)
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.