Skip to main content

Axsome Thera (NQ: AXSM )

44.62 +0.47 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.26 46.57 44.01 44.62 1,085,046 +0.47(+1.06%)
Sep 29, 2022 47.00 47.59 43.97 44.15 975,042 -2.52(-5.40%)
Sep 28, 2022 45.80 47.45 45.60 46.67 1,004,781 +1.73(+3.85%)
Sep 27, 2022 46.50 46.65 44.63 44.94 1,148,107 -0.42(-0.93%)
Sep 26, 2022 49.29 50.07 45.15 45.36 2,428,278 -4.90(-9.75%)
Sep 23, 2022 51.00 51.89 49.28 50.26 1,312,366 -1.96(-3.75%)
Sep 22, 2022 53.13 53.55 51.05 52.22 1,363,279 -1.33(-2.48%)
Sep 21, 2022 58.00 58.01 53.30 53.55 1,446,759 -4.58(-7.88%)
Sep 20, 2022 59.05 60.28 58.13 58.13 648,553 -1.53(-2.56%)
Sep 19, 2022 58.65 60.50 58.08 59.66 859,662 +0.46(+0.78%)
Sep 16, 2022 60.50 60.52 58.02 59.20 1,693,257 -2.49(-4.04%)
Sep 15, 2022 62.62 64.81 60.90 61.69 1,189,634 -1.46(-2.31%)
Sep 14, 2022 60.94 64.14 59.86 63.15 1,416,059 +2.20(+3.61%)
Sep 13, 2022 60.39 61.63 58.25 60.95 1,380,450 -1.32(-2.12%)
Sep 12, 2022 62.49 62.89 59.56 62.27 785,162 +0.20(+0.32%)
Sep 09, 2022 61.89 63.04 60.13 62.07 1,093,743 +0.86(+1.40%)
Sep 08, 2022 61.38 61.95 58.88 61.21 757,580 -0.17(-0.28%)
Sep 07, 2022 61.25 62.45 59.82 61.38 818,824 +0.59(+0.97%)
Sep 06, 2022 63.25 63.26 60.11 60.79 879,738 -2.20(-3.49%)
Sep 02, 2022 62.92 64.98 61.78 62.99 781,115 +0.40(+0.64%)
Sep 01, 2022 62.79 63.99 60.86 62.59 1,063,355 -1.21(-1.90%)
Aug 31, 2022 62.07 63.99 59.74 63.80 1,216,535 +2.56(+4.18%)
Aug 30, 2022 64.65 65.41 59.20 61.24 1,783,577 -3.01(-4.68%)
Aug 29, 2022 66.58 67.82 63.64 64.25 1,442,076 -2.88(-4.29%)
Aug 26, 2022 70.51 71.98 66.45 67.13 1,803,392 -2.72(-3.89%)
Aug 25, 2022 66.50 70.66 66.23 69.85 2,077,509 +3.61(+5.45%)
Aug 24, 2022 66.85 68.39 65.16 66.24 2,204,555 -0.32(-0.48%)
Aug 23, 2022 65.42 66.67 62.75 66.56 2,555,686 +2.10(+3.26%)
Aug 22, 2022 59.50 65.34 59.00 64.46 6,260,462 +4.91(+8.25%)
Aug 19, 2022 51.89 61.11 50.50 59.55 22,006,264 +17.12(+40.35%)
Aug 18, 2022 43.43 43.43 41.43 42.43 591,221 -0.70(-1.62%)
Aug 17, 2022 43.51 44.96 42.91 43.13 756,990 -1.12(-2.53%)
Aug 16, 2022 46.95 47.30 43.51 44.25 1,020,013 -3.12(-6.59%)
Aug 15, 2022 46.39 48.54 45.77 47.37 772,192 +1.10(+2.38%)
Aug 12, 2022 45.63 47.12 45.12 46.27 603,193 +0.95(+2.10%)
Aug 11, 2022 48.36 48.82 44.66 45.32 1,143,583 -3.04(-6.29%)
Aug 10, 2022 45.01 48.45 43.78 48.36 1,221,115 +3.60(+8.04%)
Aug 09, 2022 41.00 46.97 40.88 44.76 1,633,774 +1.45(+3.35%)
Aug 08, 2022 43.88 45.27 41.80 43.31 966,088 -0.13(-0.30%)
Aug 05, 2022 39.45 44.06 38.12 43.44 1,014,513 +3.43(+8.57%)
Aug 04, 2022 38.59 40.30 38.38 40.01 780,845 +1.93(+5.07%)
Aug 03, 2022 37.60 39.93 37.37 38.08 515,713 +0.97(+2.61%)
Aug 02, 2022 35.51 37.16 35.16 37.11 550,206 +1.05(+2.91%)
Aug 01, 2022 38.45 38.59 35.93 36.06 744,351 -2.53(-6.56%)
Jul 29, 2022 38.54 38.77 37.10 38.59 552,990 +0.05(+0.13%)
Jul 28, 2022 39.04 39.29 36.55 38.54 609,714 +0.03(+0.08%)
Jul 27, 2022 37.67 38.92 37.04 38.51 637,920 +1.07(+2.86%)
Jul 26, 2022 38.40 38.61 36.71 37.44 676,703 -1.05(-2.73%)
Jul 25, 2022 40.73 40.73 37.90 38.49 934,156 -1.82(-4.52%)
Jul 22, 2022 43.26 43.98 40.21 40.31 763,258 -2.31(-5.42%)
Jul 21, 2022 44.53 45.17 42.11 42.62 652,648 -1.77(-3.99%)
Jul 20, 2022 44.28 46.25 44.00 44.39 795,969 +0.42(+0.96%)
Jul 19, 2022 41.22 44.00 40.69 43.97 922,477 +2.95(+7.19%)
Jul 18, 2022 44.13 44.32 40.81 41.02 776,137 -2.67(-6.11%)
Jul 15, 2022 44.44 44.45 41.68 43.69 898,758 -0.42(-0.95%)
Jul 14, 2022 44.51 44.54 43.27 44.11 690,092 -0.72(-1.61%)
Jul 13, 2022 41.65 45.35 41.01 44.83 1,329,404 +2.80(+6.66%)
Jul 12, 2022 43.07 43.70 40.80 42.03 990,632 -1.25(-2.89%)
Jul 11, 2022 45.29 45.98 42.85 43.28 892,086 -2.32(-5.09%)
Jul 08, 2022 45.11 47.49 44.40 45.60 1,477,101 +0.49(+1.09%)
Jul 07, 2022 42.75 45.29 42.75 45.11 1,427,732 +2.37(+5.55%)
Jul 06, 2022 41.41 43.56 41.00 42.74 1,331,206 +1.53(+3.71%)
Jul 05, 2022 40.48 42.27 38.90 41.21 1,571,202 +0.57(+1.40%)
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.