Skip to main content

Axsome Thera (NQ: AXSM )

70.84 -3.90 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 68.33 69.75 66.01 67.36 333,200 -1.02(-1.49%)
Feb 25, 2021 71.36 72.75 68.17 68.38 280,885 -3.60(-5.00%)
Feb 24, 2021 70.58 72.04 69.40 71.98 228,442 +2.05(+2.93%)
Feb 23, 2021 68.05 70.70 66.10 69.93 401,740 +0.50(+0.72%)
Feb 22, 2021 71.63 72.07 69.20 69.43 264,986 -2.84(-3.93%)
Feb 19, 2021 71.52 73.15 71.26 72.27 290,100 +1.09(+1.53%)
Feb 18, 2021 71.30 72.28 70.01 71.18 330,236 -0.84(-1.17%)
Feb 17, 2021 73.98 74.24 71.38 72.02 281,036 -2.69(-3.60%)
Feb 16, 2021 75.25 75.86 74.10 74.71 243,259 +0.08(+0.11%)
Feb 12, 2021 73.75 74.94 72.03 74.63 275,000 +0.93(+1.26%)
Feb 11, 2021 75.76 75.85 73.18 73.70 195,787 -1.30(-1.73%)
Feb 10, 2021 75.51 76.48 72.40 75.00 176,881 -0.05(-0.07%)
Feb 09, 2021 75.36 77.08 74.95 75.05 215,492 -0.22(-0.29%)
Feb 08, 2021 76.15 77.25 74.71 75.27 248,998 +0.02(+0.03%)
Feb 05, 2021 76.54 76.62 73.95 75.25 219,500 -0.63(-0.83%)
Feb 04, 2021 75.93 78.00 75.00 75.88 298,533 +0.35(+0.46%)
Feb 03, 2021 73.90 75.64 73.53 75.53 215,666 +1.80(+2.44%)
Feb 02, 2021 72.00 73.99 71.94 73.73 251,399 +2.84(+4.01%)
Feb 01, 2021 69.50 71.99 68.29 70.89 425,935 +2.80(+4.11%)
Jan 29, 2021 69.75 70.48 67.67 68.09 336,900 -1.75(-2.51%)
Jan 28, 2021 70.08 71.38 68.90 69.84 502,331 +0.67(+0.97%)
Jan 27, 2021 71.30 72.12 68.61 69.17 606,122 -3.82(-5.23%)
Jan 26, 2021 76.03 76.92 72.89 72.99 301,302 -2.57(-3.40%)
Jan 25, 2021 75.06 75.67 72.36 75.56 350,649 +0.91(+1.22%)
Jan 22, 2021 75.19 75.99 74.56 74.65 243,800 -1.25(-1.65%)
Jan 21, 2021 76.23 77.05 74.39 75.90 250,638 -0.02(-0.03%)
Jan 20, 2021 76.88 77.11 75.20 75.92 177,459 -1.04(-1.35%)
Jan 19, 2021 77.97 78.35 76.58 76.96 243,112 +0.21(+0.27%)
Jan 15, 2021 79.82 80.42 76.42 76.75 234,900 -3.14(-3.93%)
Jan 14, 2021 80.14 81.25 79.22 79.89 154,878 +0.39(+0.49%)
Jan 13, 2021 80.00 82.87 78.92 79.50 289,129 -0.94(-1.17%)
Jan 12, 2021 78.08 80.63 77.22 80.44 356,985 +2.50(+3.21%)
Jan 11, 2021 77.61 78.12 76.35 77.94 185,191 +0.23(+0.30%)
Jan 08, 2021 78.78 80.36 76.15 77.71 250,300 -0.10(-0.13%)
Jan 07, 2021 76.19 77.99 75.58 77.81 238,182 +2.22(+2.94%)
Jan 06, 2021 78.74 79.05 74.77 75.59 571,829 -2.99(-3.81%)
Jan 05, 2021 81.84 82.97 78.41 78.58 312,385 -2.86(-3.51%)
Jan 04, 2021 81.31 82.98 80.42 81.44 316,112 -0.03(-0.04%)
Dec 31, 2020 81.47 81.47 81.47 215,507 -1.79(-2.15%)
Dec 30, 2020 82.49 84.00 81.89 83.26 215,507 +0.97(+1.18%)
Dec 29, 2020 84.25 84.74 81.37 82.29 317,859 -1.61(-1.92%)
Dec 28, 2020 85.50 85.52 83.64 83.90 251,258 -1.01(-1.19%)
Dec 24, 2020 85.29 86.01 84.15 84.91 149,800 +0.42(+0.50%)
Dec 23, 2020 86.64 86.64 83.11 84.49 342,789 -2.03(-2.35%)
Dec 22, 2020 83.11 87.24 82.51 86.52 461,689 +4.05(+4.91%)
Dec 21, 2020 77.00 82.69 77.00 82.47 328,623 +4.20(+5.37%)
Dec 18, 2020 77.41 79.20 76.62 78.27 473,400 +1.36(+1.77%)
Dec 17, 2020 80.00 80.45 76.46 76.91 507,547 -3.50(-4.35%)
Dec 16, 2020 81.66 83.11 80.01 80.41 394,893 +0.36(+0.45%)
Dec 15, 2020 79.42 81.02 78.24 80.05 237,248 +0.10(+0.13%)
Dec 14, 2020 79.89 81.03 77.89 79.95 371,686 +0.63(+0.79%)
Dec 11, 2020 81.12 81.92 79.19 79.32 200,800 -2.13(-2.62%)
Dec 10, 2020 78.41 82.00 78.40 81.45 397,082 +3.05(+3.89%)
Dec 09, 2020 83.50 84.00 78.02 78.40 422,357 -4.35(-5.26%)
Dec 08, 2020 84.33 84.61 80.12 82.75 439,169 +1.80(+2.22%)
Dec 07, 2020 80.09 82.49 80.01 80.95 267,827 +0.89(+1.11%)
Dec 04, 2020 77.67 80.40 76.54 80.06 354,600 +2.91(+3.77%)
Dec 03, 2020 75.00 77.85 72.95 77.15 426,958 +3.19(+4.31%)
Dec 02, 2020 71.92 74.28 69.38 73.96 469,640 +2.51(+3.51%)
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.