Skip to main content

Axsome Thera (NQ: AXSM )

73.73 +16.91 (+29.76%)
Streaming Delayed Price Updated: 2:07 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.600 2.600 2.500 2.550 215,718 -0.10(-3.77%)
Feb 27, 2018 2.650 2.700 2.600 2.650 152,713 -0.05(-1.85%)
Feb 26, 2018 2.950 2.950 2.600 2.700 397,950 +0.10(+3.85%)
Feb 23, 2018 2.550 2.650 2.550 2.600 133,381 +0.05(+1.96%)
Feb 22, 2018 2.600 2.650 2.510 2.550 114,340 -0.05(-1.92%)
Feb 21, 2018 2.650 2.700 2.600 2.600 209,813 -0.02(-0.95%)
Feb 20, 2018 2.700 2.750 2.600 2.625 145,052 -0.08(-2.78%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.10(+3.85%)
Feb 15, 2018 2.550 2.600 2.550 2.600 89,858 +0.00(+0.00%)
Feb 14, 2018 2.600 2.650 2.550 2.600 199,445 -0.05(-1.89%)
Feb 13, 2018 2.550 2.650 2.550 2.650 143,601 +0.10(+3.92%)
Feb 12, 2018 2.550 2.700 2.500 2.550 112,927 +0.05(+2.00%)
Feb 09, 2018 2.600 2.600 2.450 2.500 183,569 -0.05(-1.96%)
Feb 08, 2018 2.650 2.575 2.550 123,707 -0.10(-3.77%)
Feb 07, 2018 2.600 2.750 2.600 2.650 239,637 +0.05(+1.92%)
Feb 06, 2018 2.600 2.700 2.500 2.600 280,868 -0.07(-2.80%)
Feb 05, 2018 2.750 2.750 2.625 2.675 284,035 -0.03(-0.93%)
Feb 02, 2018 2.800 2.825 2.650 2.700 289,074 -0.10(-3.57%)
Feb 01, 2018 2.750 2.900 2.710 2.800 166,013 +0.00(+0.00%)
Jan 31, 2018 2.850 2.890 2.700 2.800 298,842 +0.00(+0.00%)
Jan 30, 2018 2.850 2.875 2.650 2.800 500,425 -0.08(-2.61%)
Jan 29, 2018 3.050 3.084 2.800 2.875 834,409 -0.12(-4.17%)
Jan 26, 2018 3.050 3.150 3.000 3.000 233,304 -0.10(-3.23%)
Jan 25, 2018 3.150 3.150 3.050 3.100 231,716 -0.05(-1.59%)
Jan 24, 2018 3.000 3.150 2.950 3.150 272,614 +0.15(+5.00%)
Jan 23, 2018 3.150 3.150 2.900 3.000 348,187 -0.10(-3.23%)
Jan 22, 2018 2.900 3.250 2.900 3.100 585,481 +0.15(+5.08%)
Jan 19, 2018 2.950 3.000 2.840 2.950 312,960 +0.00(+0.00%)
Jan 18, 2018 3.000 3.000 2.818 2.950 177,979 +0.00(+0.00%)
Jan 17, 2018 2.900 3.000 2.750 2.950 1,045,645 +0.00(+0.00%)
Jan 16, 2018 3.300 3.300 2.900 2.950 945,628 -0.35(-10.61%)
Jan 12, 2018 3.300 3.300 3.300 0 -0.10(-2.94%)
Jan 11, 2018 3.450 3.490 3.250 3.400 791,353 -0.02(-0.73%)
Jan 10, 2018 3.400 3.500 3.200 3.425 1,569,818 -0.12(-3.52%)
Jan 09, 2018 4.350 4.390 3.200 3.550 4,141,900 -2.00(-36.04%)
Jan 08, 2018 5.600 5.760 5.400 5.550 297,501 -0.05(-0.89%)
Jan 05, 2018 5.450 5.650 5.450 5.600 389,707 +0.05(+0.90%)
Jan 04, 2018 5.400 5.550 5.200 5.550 488,499 +0.25(+4.72%)
Jan 03, 2018 5.450 5.572 5.200 5.300 655,192 -0.17(-3.20%)
Jan 02, 2018 5.650 5.750 5.400 5.475 897,060 -0.12(-2.23%)
Dec 29, 2017 5.600 5.600 5.600 0 -0.10(-1.75%)
Dec 28, 2017 5.300 5.750 5.300 5.700 1,275,542 +0.50(+9.62%)
Dec 27, 2017 5.250 5.300 5.150 5.200 426,233 -0.02(-0.48%)
Dec 26, 2017 5.300 5.400 5.200 5.225 638,135 +0.00(+0.00%)
Dec 22, 2017 4.900 5.250 4.900 5.225 489,384 +0.32(+6.63%)
Dec 21, 2017 5.050 5.050 4.800 4.900 373,410 +0.10(+2.08%)
Dec 20, 2017 4.850 4.900 4.750 4.800 326,391 +0.05(+1.05%)
Dec 19, 2017 4.800 4.900 4.750 4.750 120,785 +0.00(+0.00%)
Dec 18, 2017 4.800 4.850 4.750 4.750 118,329 -0.10(-2.06%)
Dec 15, 2017 4.750 4.900 4.650 4.850 136,927 +0.15(+3.19%)
Dec 14, 2017 4.900 4.900 4.700 4.700 115,062 -0.08(-1.57%)
Dec 13, 2017 4.700 4.850 4.674 4.775 77,675 +0.03(+0.53%)
Dec 12, 2017 4.950 4.950 4.700 4.750 189,195 -0.20(-4.04%)
Dec 11, 2017 4.900 4.950 4.750 4.950 203,994 +0.12(+2.59%)
Dec 08, 2017 4.750 4.850 4.750 4.825 118,391 +0.17(+3.76%)
Dec 07, 2017 4.650 4.850 4.619 4.650 91,962 +0.05(+1.09%)
Dec 06, 2017 4.750 4.850 4.500 4.600 178,145 -0.08(-1.60%)
Dec 05, 2017 5.000 5.000 4.625 4.675 481,591 -0.33(-6.50%)
Dec 04, 2017 5.250 5.324 4.995 5.000 264,518 -0.28(-5.21%)
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.