Skip to main content

Axsome Thera (NQ: AXSM )

50.26 -1.96 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 26.08 27.16 24.31 25.00 950,347 -1.46(-5.52%)
May 27, 2022 23.93 26.83 23.28 26.46 760,742 +2.33(+9.66%)
May 26, 2022 25.00 25.86 24.00 24.13 837,542 -1.14(-4.51%)
May 25, 2022 25.85 26.75 24.49 25.27 676,861 -0.78(-2.99%)
May 24, 2022 27.18 27.55 25.81 26.05 881,190 -2.11(-7.49%)
May 23, 2022 31.65 31.74 27.11 28.16 1,103,753 -3.49(-11.03%)
May 20, 2022 32.01 33.26 29.90 31.65 839,514 +0.14(+0.44%)
May 19, 2022 30.92 32.38 30.85 31.51 441,811 +0.38(+1.22%)
May 18, 2022 32.53 33.64 30.53 31.13 665,204 -2.45(-7.30%)
May 17, 2022 31.00 33.72 30.79 33.58 970,140 +2.76(+8.96%)
May 16, 2022 27.92 30.93 27.13 30.82 574,989 +2.92(+10.47%)
May 13, 2022 25.92 28.83 25.92 27.90 711,054 +2.56(+10.10%)
May 12, 2022 25.21 26.00 24.13 25.34 1,281,744 -0.45(-1.74%)
May 11, 2022 29.00 29.20 25.59 25.79 942,344 -3.50(-11.95%)
May 10, 2022 28.48 29.60 27.05 29.29 884,617 +2.47(+9.21%)
May 09, 2022 29.04 29.47 26.57 26.82 1,046,485 -3.00(-10.06%)
May 06, 2022 36.01 36.06 28.86 29.82 2,958,818 -6.92(-18.84%)
May 05, 2022 37.98 38.80 35.70 36.74 641,052 -1.76(-4.57%)
May 04, 2022 36.45 38.64 34.09 38.50 1,096,982 +2.66(+7.42%)
May 03, 2022 34.41 37.09 33.83 35.84 910,081 +1.80(+5.29%)
May 02, 2022 31.11 34.16 30.20 34.04 1,331,145 +2.29(+7.21%)
Apr 29, 2022 31.93 33.55 31.49 31.75 735,521 -0.25(-0.78%)
Apr 28, 2022 30.94 32.61 29.70 32.00 858,039 +1.50(+4.92%)
Apr 27, 2022 30.00 31.61 30.00 30.50 785,750 +0.51(+1.70%)
Apr 26, 2022 30.18 30.95 28.97 29.99 1,696,940 -0.51(-1.67%)
Apr 25, 2022 30.40 31.75 28.88 30.50 4,406,800 -8.60(-21.99%)
Apr 22, 2022 39.20 40.08 38.60 39.10 708,199 -0.50(-1.26%)
Apr 21, 2022 43.82 44.53 39.49 39.60 1,246,808 -3.44(-7.99%)
Apr 20, 2022 40.59 43.52 39.07 43.04 1,748,826 +2.12(+5.18%)
Apr 19, 2022 40.26 41.61 38.05 40.92 10,975,993 +8.22(+25.14%)
Apr 18, 2022 36.69 36.73 32.57 32.70 989,391 -4.16(-11.29%)
Apr 14, 2022 37.87 37.88 36.10 36.86 602,581 -1.14(-3.00%)
Apr 13, 2022 38.19 39.66 37.98 38.00 634,154 -0.35(-0.91%)
Apr 12, 2022 40.61 41.51 37.83 38.35 589,921 -2.09(-5.17%)
Apr 11, 2022 40.45 41.25 39.25 40.44 765,035 -0.25(-0.61%)
Apr 08, 2022 44.10 44.45 40.42 40.69 801,154 -3.51(-7.94%)
Apr 07, 2022 46.85 47.04 43.40 44.20 766,960 -2.52(-5.39%)
Apr 06, 2022 46.11 47.20 44.71 46.72 691,316 -0.03(-0.06%)
Apr 05, 2022 46.56 47.40 45.78 46.75 517,525 +0.37(+0.80%)
Apr 04, 2022 44.29 46.47 43.37 46.38 808,674 +2.47(+5.63%)
Apr 01, 2022 41.82 43.95 41.38 43.91 816,027 +2.52(+6.09%)
Mar 31, 2022 40.11 41.95 40.00 41.39 910,963 +1.37(+3.42%)
Mar 30, 2022 39.42 41.40 38.51 40.02 1,004,509 +0.71(+1.81%)
Mar 29, 2022 36.06 40.91 35.75 39.31 1,769,669 +4.20(+11.96%)
Mar 28, 2022 36.47 39.29 34.51 35.11 1,494,422 -0.25(-0.71%)
Mar 25, 2022 36.04 36.22 34.52 35.36 469,775 -0.62(-1.72%)
Mar 24, 2022 34.81 35.98 34.75 35.98 427,862 +1.41(+4.08%)
Mar 23, 2022 34.13 36.16 34.00 34.57 418,837 +0.13(+0.38%)
Mar 22, 2022 33.38 34.93 33.21 34.44 492,015 +1.14(+3.42%)
Mar 21, 2022 34.39 34.94 32.61 33.30 437,850 -0.31(-0.92%)
Mar 18, 2022 33.93 35.10 33.33 33.61 1,119,978 -0.57(-1.67%)
Mar 17, 2022 31.55 34.25 30.87 34.18 617,594 +2.67(+8.47%)
Mar 16, 2022 29.60 31.55 29.00 31.51 628,432 +2.38(+8.17%)
Mar 15, 2022 28.96 29.27 27.33 29.13 541,144 +0.53(+1.85%)
Mar 14, 2022 33.01 33.03 27.88 28.60 863,167 -4.19(-12.78%)
Mar 11, 2022 32.12 33.61 31.81 32.79 442,583 +0.88(+2.76%)
Mar 10, 2022 30.82 32.79 30.74 31.91 696,299 +0.78(+2.51%)
Mar 09, 2022 28.56 31.22 28.34 31.13 637,634 +2.88(+10.19%)
Mar 08, 2022 28.85 29.36 27.73 28.25 764,822 -0.60(-2.08%)
Mar 07, 2022 29.68 30.52 28.38 28.85 445,798 -1.06(-3.54%)
Mar 04, 2022 30.05 31.22 29.52 29.91 957,365 -0.55(-1.81%)
Mar 03, 2022 31.24 31.88 29.62 30.46 474,474 -0.99(-3.15%)
Mar 02, 2022 30.58 31.74 29.31 31.45 892,892 +0.47(+1.52%)
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.