Skip to main content

Axsome Thera (NQ: AXSM )

77.28 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.05 25.93 24.05 25.68 1,079,382 +1.30(+5.33%)
Aug 30, 2021 24.31 24.90 23.71 24.38 882,348 +0.38(+1.58%)
Aug 27, 2021 23.24 24.25 23.00 24.00 1,245,291 +0.74(+3.18%)
Aug 26, 2021 25.20 25.79 22.85 23.26 1,584,733 -2.07(-8.17%)
Aug 25, 2021 24.72 25.97 24.13 25.33 1,300,036 +0.44(+1.77%)
Aug 24, 2021 25.09 25.19 23.48 24.89 2,568,265 +0.10(+0.40%)
Aug 23, 2021 25.20 25.61 22.68 24.79 10,961,112 +3.23(+14.98%)
Aug 20, 2021 19.89 21.97 19.70 21.56 1,628,543 +1.65(+8.29%)
Aug 19, 2021 19.90 20.56 19.38 19.91 1,411,447 -0.39(-1.92%)
Aug 18, 2021 21.06 21.33 20.11 20.30 1,252,348 -0.72(-3.43%)
Aug 17, 2021 20.97 21.41 20.50 21.02 1,575,821 -0.20(-0.94%)
Aug 16, 2021 22.79 22.86 21.10 21.22 1,788,365 -1.64(-7.17%)
Aug 13, 2021 24.04 24.50 22.29 22.86 1,532,106 -1.45(-5.96%)
Aug 12, 2021 23.98 24.68 22.88 24.31 1,669,293 +0.38(+1.59%)
Aug 11, 2021 24.19 25.60 23.55 23.93 3,118,646 +0.15(+0.63%)
Aug 10, 2021 26.25 26.37 23.04 23.78 6,546,813 -3.56(-13.02%)
Aug 09, 2021 33.00 35.00 27.30 27.34 10,936,990 -23.82(-46.56%)
Aug 06, 2021 50.67 51.16 49.28 51.16 361,181 +0.50(+0.99%)
Aug 05, 2021 50.20 51.34 48.92 50.66 276,972 +1.31(+2.65%)
Aug 04, 2021 49.19 51.31 48.86 49.35 316,884 +0.17(+0.35%)
Aug 03, 2021 50.88 51.37 48.64 49.18 326,715 -1.14(-2.27%)
Aug 02, 2021 49.27 51.58 48.97 50.32 374,958 +1.73(+3.56%)
Jul 30, 2021 50.49 50.49 48.34 48.59 488,297 -1.98(-3.92%)
Jul 29, 2021 52.95 54.30 50.35 50.57 326,558 -2.24(-4.24%)
Jul 28, 2021 52.71 53.86 52.28 52.81 189,558 +0.15(+0.28%)
Jul 27, 2021 51.38 53.20 50.25 52.66 391,841 +0.87(+1.68%)
Jul 26, 2021 53.63 54.09 50.93 51.79 342,426 -1.89(-3.52%)
Jul 23, 2021 55.96 56.04 53.55 53.68 269,948 -2.20(-3.94%)
Jul 22, 2021 57.30 58.21 55.86 55.88 246,051 -1.23(-2.15%)
Jul 21, 2021 55.36 57.58 55.15 57.11 339,399 +1.75(+3.16%)
Jul 20, 2021 56.09 56.77 54.72 55.36 395,713 -0.73(-1.30%)
Jul 19, 2021 53.49 56.70 53.16 56.09 457,574 +1.87(+3.45%)
Jul 16, 2021 56.95 56.95 53.82 54.22 518,890 -2.55(-4.49%)
Jul 15, 2021 55.72 57.98 55.12 56.77 571,729 -0.05(-0.09%)
Jul 14, 2021 63.28 63.55 56.66 56.82 1,015,179 -6.60(-10.41%)
Jul 13, 2021 64.71 65.44 63.24 63.42 185,766 -1.82(-2.79%)
Jul 12, 2021 65.28 65.43 63.88 65.24 185,557 -0.08(-0.12%)
Jul 09, 2021 65.10 66.13 64.21 65.32 141,102 +0.51(+0.79%)
Jul 08, 2021 61.81 66.00 61.55 64.81 259,571 +1.34(+2.11%)
Jul 07, 2021 65.00 65.54 62.70 63.47 259,866 -1.95(-2.98%)
Jul 06, 2021 65.71 66.26 63.71 65.42 260,471 -0.62(-0.94%)
Jul 02, 2021 67.94 68.40 66.00 66.04 255,736 -2.22(-3.25%)
Jul 01, 2021 66.80 68.74 66.50 68.26 373,545 +0.80(+1.19%)
Jun 30, 2021 68.81 70.63 66.96 67.46 395,414 -2.20(-3.16%)
Jun 29, 2021 71.40 71.50 69.30 69.66 333,220 -2.80(-3.86%)
Jun 28, 2021 73.50 74.10 71.28 72.46 385,267 -1.04(-1.41%)
Jun 25, 2021 70.15 73.74 69.25 73.50 670,169 +2.99(+4.24%)
Jun 24, 2021 69.63 71.32 69.40 70.51 289,477 +0.83(+1.19%)
Jun 23, 2021 71.77 72.49 69.32 69.68 277,566 -1.48(-2.08%)
Jun 22, 2021 70.77 71.69 70.24 71.16 327,958 +0.41(+0.58%)
Jun 21, 2021 66.93 70.97 65.85 70.75 416,239 +3.40(+5.05%)
Jun 18, 2021 66.50 67.69 65.20 67.35 486,887 +0.81(+1.22%)
Jun 17, 2021 65.07 66.61 64.80 66.54 197,363 +0.92(+1.40%)
Jun 16, 2021 67.30 68.01 63.61 65.62 404,154 -1.59(-2.37%)
Jun 15, 2021 69.50 69.56 66.14 67.21 417,287 -0.31(-0.46%)
Jun 14, 2021 66.39 68.50 66.39 67.52 267,105 +1.13(+1.70%)
Jun 11, 2021 67.97 67.97 65.78 66.39 261,666 -1.18(-1.75%)
Jun 10, 2021 64.48 69.29 63.95 67.57 467,464 +4.07(+6.41%)
Jun 09, 2021 65.09 66.00 63.13 63.50 275,174 -1.90(-2.91%)
Jun 08, 2021 66.00 66.39 63.50 65.40 265,169 +0.16(+0.25%)
Jun 07, 2021 61.68 66.94 61.10 65.24 489,832 +3.92(+6.39%)
Jun 04, 2021 61.82 62.50 60.10 61.32 208,467 -0.38(-0.62%)
Jun 03, 2021 60.34 62.16 59.82 61.70 242,509 +1.14(+1.88%)
Jun 02, 2021 61.81 62.63 59.83 60.56 343,108 -1.14(-1.85%)
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.