Skip to main content

Axsome Thera (NQ: AXSM )

79.80 +0.63 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.420 8.500 7.770 7.770 17,894 -0.63(-7.50%)
Feb 26, 2016 7.870 8.600 7.770 8.400 16,563 +0.51(+6.46%)
Feb 25, 2016 8.360 8.360 7.220 7.890 54,119 -0.49(-5.85%)
Feb 24, 2016 8.620 8.620 8.000 8.380 15,776 -0.27(-3.12%)
Feb 23, 2016 8.550 8.710 7.770 8.650 14,260 +0.00(+0.00%)
Feb 22, 2016 8.150 8.750 7.420 8.650 41,387 +0.00(+0.00%)
Feb 19, 2016 8.260 8.650 7.359 8.650 11,688 +0.26(+3.10%)
Feb 18, 2016 8.320 8.700 7.770 8.390 12,457 +0.18(+2.19%)
Feb 17, 2016 8.500 8.500 7.620 8.210 26,355 -0.04(-0.48%)
Feb 16, 2016 8.160 8.499 8.160 8.250 8,175 +0.25(+3.12%)
Feb 12, 2016 8.340 8.000 8.000 8.000 2,000 +1.15(+16.79%)
Feb 11, 2016 7.600 8.290 6.790 6.850 7,182 -0.09(-1.30%)
Feb 10, 2016 6.180 7.000 5.800 6.940 8,560 +0.64(+10.16%)
Feb 09, 2016 5.510 7.800 5.500 6.300 9,057 +0.93(+17.32%)
Feb 08, 2016 7.250 7.250 5.370 5.370 27,336 -1.84(-25.52%)
Feb 05, 2016 7.290 7.580 7.210 7.210 10,300 -0.16(-2.17%)
Feb 04, 2016 7.229 7.800 7.010 7.370 12,490 +0.05(+0.68%)
Feb 03, 2016 7.200 7.400 6.750 7.320 21,190 -0.01(-0.17%)
Feb 02, 2016 7.850 8.150 6.680 7.332 27,482 -0.38(-4.90%)
Feb 01, 2016 7.850 8.098 7.220 7.710 42,444 -0.12(-1.53%)
Jan 29, 2016 9.020 9.800 7.801 7.830 25,772 -1.20(-13.29%)
Jan 28, 2016 9.750 10.17 8.820 9.030 15,522 -0.54(-5.64%)
Jan 27, 2016 11.62 12.69 9.260 9.570 51,917 -2.02(-17.43%)
Jan 26, 2016 11.49 13.10 10.30 11.59 32,600 +0.24(+2.11%)
Jan 25, 2016 12.48 12.48 10.91 11.35 56,053 -1.12(-8.98%)
Jan 22, 2016 12.25 13.04 12.11 12.47 24,190 +0.22(+1.80%)
Jan 21, 2016 12.21 12.25 11.54 12.25 12,719 +0.09(+0.74%)
Jan 20, 2016 12.59 12.59 11.02 12.16 31,866 -0.19(-1.54%)
Jan 19, 2016 13.71 13.71 11.19 12.35 44,795 -0.65(-5.00%)
Jan 15, 2016 10.62 13.00 13.00 13.00 43,300 +2.38(+22.41%)
Jan 14, 2016 10.35 10.62 9.800 10.62 30,783 +0.40(+3.91%)
Jan 13, 2016 12.01 12.01 9.700 10.22 55,257 -1.67(-14.05%)
Jan 12, 2016 12.01 12.87 11.39 11.89 33,494 -0.08(-0.67%)
Jan 11, 2016 12.16 12.48 11.35 11.97 28,968 +0.11(+0.93%)
Jan 08, 2016 12.57 12.75 11.82 11.86 18,138 -0.59(-4.74%)
Jan 07, 2016 14.07 14.45 12.11 12.45 62,058 -2.02(-13.96%)
Jan 06, 2016 14.71 14.76 13.90 14.47 48,434 -0.51(-3.40%)
Jan 05, 2016 12.27 15.74 12.21 14.98 161,722 +2.79(+22.89%)
Jan 04, 2016 9.540 12.19 9.500 12.19 54,476 +2.92(+31.50%)
Dec 31, 2015 9.150 9.270 9.270 9.270 75,800 +0.07(+0.76%)
Dec 30, 2015 9.140 9.200 8.635 9.200 80,233 -0.01(-0.11%)
Dec 29, 2015 9.000 9.210 8.250 9.210 113,718 +0.49(+5.62%)
Dec 28, 2015 8.339 8.970 8.250 8.720 34,319 +0.05(+0.58%)
Dec 24, 2015 8.750 8.670 8.670 8.670 12,200 -0.30(-3.34%)
Dec 23, 2015 9.150 9.150 8.750 8.970 17,848 -0.18(-1.97%)
Dec 22, 2015 8.750 9.150 8.400 9.150 27,802 +0.10(+1.11%)
Dec 21, 2015 9.050 9.050 8.730 9.050 33,094 -0.06(-0.66%)
Dec 18, 2015 8.310 9.210 8.300 9.110 62,658 +0.61(+7.18%)
Dec 17, 2015 8.400 8.600 8.300 8.500 9,945 +0.22(+2.62%)
Dec 16, 2015 8.350 8.640 8.000 8.283 37,113 -0.07(-0.80%)
Dec 15, 2015 8.270 8.450 8.070 8.350 15,130 +0.10(+1.21%)
Dec 14, 2015 8.330 8.650 8.000 8.250 26,789 -0.20(-2.37%)
Dec 11, 2015 8.640 8.900 8.180 8.450 75,241 -0.13(-1.52%)
Dec 10, 2015 8.790 8.790 8.324 8.580 67,071 -0.09(-1.04%)
Dec 09, 2015 8.605 8.860 8.510 8.670 50,522 -0.02(-0.23%)
Dec 08, 2015 8.800 8.800 8.330 8.690 35,546 +0.14(+1.64%)
Dec 07, 2015 8.520 8.810 8.300 8.550 127,282 -0.05(-0.58%)
Dec 04, 2015 8.260 8.740 8.260 8.600 109,104 +0.00(+0.00%)
Dec 03, 2015 8.940 9.020 8.600 8.600 119,212 -0.19(-2.16%)
Dec 02, 2015 8.950 9.060 8.000 8.790 136,416 +0.06(+0.69%)
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.