Skip to main content

Axsome Thera (NQ: AXSM )

70.71 -0.13 (-0.18%)
Streaming Delayed Price Updated: 11:37 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.18 63.00 59.52 60.46 411,200 -1.32(-2.14%)
Apr 29, 2021 59.81 62.46 58.63 61.78 321,435 +2.04(+3.41%)
Apr 28, 2021 60.84 62.25 59.00 59.74 581,826 -0.65(-1.08%)
Apr 27, 2021 59.81 64.97 59.51 60.39 1,167,670 +1.68(+2.86%)
Apr 26, 2021 58.63 61.50 56.41 58.71 1,353,886 +5.82(+11.00%)
Apr 23, 2021 52.86 54.13 51.20 52.89 371,700 +0.02(+0.04%)
Apr 22, 2021 54.92 55.50 52.87 52.87 507,115 -1.73(-3.17%)
Apr 21, 2021 50.68 54.62 50.05 54.60 534,004 +3.97(+7.84%)
Apr 20, 2021 51.75 53.07 50.18 50.63 488,979 -1.30(-2.50%)
Apr 19, 2021 53.48 54.37 51.13 51.93 202,843 -1.51(-2.83%)
Apr 16, 2021 52.60 53.56 51.67 53.44 251,200 +0.84(+1.60%)
Apr 15, 2021 53.69 54.74 52.11 52.60 198,059 -0.95(-1.77%)
Apr 14, 2021 51.50 55.20 51.23 53.55 272,758 +1.84(+3.56%)
Apr 13, 2021 51.90 52.39 51.00 51.71 384,146 -0.18(-0.35%)
Apr 12, 2021 52.70 53.18 51.51 51.89 326,911 -1.10(-2.08%)
Apr 09, 2021 53.61 54.57 52.84 52.99 271,000 -1.10(-2.03%)
Apr 08, 2021 55.22 55.43 53.63 54.09 211,827 -0.15(-0.28%)
Apr 07, 2021 55.98 56.55 54.14 54.24 171,721 -1.99(-3.54%)
Apr 06, 2021 57.20 57.75 56.00 56.23 165,325 -0.77(-1.35%)
Apr 05, 2021 58.32 58.80 56.42 57.00 282,118 -0.50(-0.87%)
Apr 01, 2021 57.33 58.43 56.66 57.50 249,400 +0.88(+1.55%)
Mar 31, 2021 56.22 57.49 55.94 56.62 400,341 +0.71(+1.27%)
Mar 30, 2021 56.73 57.22 55.30 55.91 486,443 -1.37(-2.39%)
Mar 29, 2021 58.95 59.41 57.07 57.28 179,585 -1.96(-3.31%)
Mar 26, 2021 59.34 60.50 57.62 59.24 224,700 -0.08(-0.13%)
Mar 25, 2021 58.00 59.92 55.96 59.32 363,700 +0.88(+1.51%)
Mar 24, 2021 61.93 61.93 58.25 58.44 445,754 -2.56(-4.20%)
Mar 23, 2021 63.28 63.28 60.58 61.00 425,129 -2.53(-3.98%)
Mar 22, 2021 64.87 65.46 62.96 63.53 223,500 -1.07(-1.66%)
Mar 19, 2021 63.60 64.91 62.51 64.60 545,100 +1.58(+2.51%)
Mar 18, 2021 67.42 67.74 62.13 63.02 392,942 -5.06(-7.43%)
Mar 17, 2021 65.44 68.38 64.86 68.08 289,150 +2.33(+3.54%)
Mar 16, 2021 65.42 65.80 63.69 65.75 263,816 +0.53(+0.81%)
Mar 15, 2021 66.50 66.75 64.87 65.22 297,328 -1.27(-1.91%)
Mar 12, 2021 67.29 67.48 65.25 66.49 231,300 -0.99(-1.47%)
Mar 11, 2021 65.01 68.12 63.50 67.48 358,069 +3.43(+5.36%)
Mar 10, 2021 65.37 66.08 63.95 64.05 257,974 -0.85(-1.31%)
Mar 09, 2021 63.68 66.93 63.01 64.90 300,326 +2.08(+3.31%)
Mar 08, 2021 64.69 65.26 62.62 62.82 287,869 -2.20(-3.38%)
Mar 05, 2021 65.65 66.00 61.01 65.02 470,400 -1.19(-1.80%)
Mar 04, 2021 69.85 71.43 65.81 66.21 526,476 -3.97(-5.66%)
Mar 03, 2021 69.37 71.49 68.70 70.18 247,304 +0.42(+0.60%)
Mar 02, 2021 70.01 72.00 69.10 69.76 223,793 +0.56(+0.81%)
Mar 01, 2021 67.28 71.74 66.54 69.20 473,424 +1.84(+2.73%)
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%)
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.