Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axsome Thera (NQ: AXSM )

71.71 +0.19 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.600 2.600 2.500 2.550 215,718 -0.10(-3.77%)
Feb 27, 2018 2.650 2.700 2.600 2.650 152,713 -0.05(-1.85%)
Feb 26, 2018 2.950 2.950 2.600 2.700 397,950 +0.10(+3.85%)
Feb 23, 2018 2.550 2.650 2.550 2.600 133,381 +0.05(+1.96%)
Feb 22, 2018 2.600 2.650 2.510 2.550 114,340 -0.05(-1.92%)
Feb 21, 2018 2.650 2.700 2.600 2.600 209,813 -0.02(-0.95%)
Feb 20, 2018 2.700 2.750 2.600 2.625 145,052 -0.08(-2.78%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.10(+3.85%)
Feb 15, 2018 2.550 2.600 2.550 2.600 89,858 +0.00(+0.00%)
Feb 14, 2018 2.600 2.650 2.550 2.600 199,445 -0.05(-1.89%)
Feb 13, 2018 2.550 2.650 2.550 2.650 143,601 +0.10(+3.92%)
Feb 12, 2018 2.550 2.700 2.500 2.550 112,927 +0.05(+2.00%)
Feb 09, 2018 2.600 2.600 2.450 2.500 183,569 -0.05(-1.96%)
Feb 08, 2018 2.650 2.575 2.550 123,707 -0.10(-3.77%)
Feb 07, 2018 2.600 2.750 2.600 2.650 239,637 +0.05(+1.92%)
Feb 06, 2018 2.600 2.700 2.500 2.600 280,868 -0.07(-2.80%)
Feb 05, 2018 2.750 2.750 2.625 2.675 284,035 -0.03(-0.93%)
Feb 02, 2018 2.800 2.825 2.650 2.700 289,074 -0.10(-3.57%)
Feb 01, 2018 2.750 2.900 2.710 2.800 166,013 +0.00(+0.00%)
Jan 31, 2018 2.850 2.890 2.700 2.800 298,842 +0.00(+0.00%)
Jan 30, 2018 2.850 2.875 2.650 2.800 500,425 -0.08(-2.61%)
Jan 29, 2018 3.050 3.084 2.800 2.875 834,409 -0.12(-4.17%)
Jan 26, 2018 3.050 3.150 3.000 3.000 233,304 -0.10(-3.23%)
Jan 25, 2018 3.150 3.150 3.050 3.100 231,716 -0.05(-1.59%)
Jan 24, 2018 3.000 3.150 2.950 3.150 272,614 +0.15(+5.00%)
Jan 23, 2018 3.150 3.150 2.900 3.000 348,187 -0.10(-3.23%)
Jan 22, 2018 2.900 3.250 2.900 3.100 585,481 +0.15(+5.08%)
Jan 19, 2018 2.950 3.000 2.840 2.950 312,960 +0.00(+0.00%)
Jan 18, 2018 3.000 3.000 2.818 2.950 177,979 +0.00(+0.00%)
Jan 17, 2018 2.900 3.000 2.750 2.950 1,045,645 +0.00(+0.00%)
Jan 16, 2018 3.300 3.300 2.900 2.950 945,628 -0.35(-10.61%)
Jan 12, 2018 3.300 3.300 3.300 0 -0.10(-2.94%)
Jan 11, 2018 3.450 3.490 3.250 3.400 791,353 -0.02(-0.73%)
Jan 10, 2018 3.400 3.500 3.200 3.425 1,569,818 -0.12(-3.52%)
Jan 09, 2018 4.350 4.390 3.200 3.550 4,141,900 -2.00(-36.04%)
Jan 08, 2018 5.600 5.760 5.400 5.550 297,501 -0.05(-0.89%)
Jan 05, 2018 5.450 5.650 5.450 5.600 389,707 +0.05(+0.90%)
Jan 04, 2018 5.400 5.550 5.200 5.550 488,499 +0.25(+4.72%)
Jan 03, 2018 5.450 5.572 5.200 5.300 655,192 -0.17(-3.20%)
Jan 02, 2018 5.650 5.750 5.400 5.475 897,060 -0.12(-2.23%)
Dec 29, 2017 5.600 5.600 5.600 0 -0.10(-1.75%)
Dec 28, 2017 5.300 5.750 5.300 5.700 1,275,542 +0.50(+9.62%)
Dec 27, 2017 5.250 5.300 5.150 5.200 426,233 -0.02(-0.48%)
Dec 26, 2017 5.300 5.400 5.200 5.225 638,135 +0.00(+0.00%)
Dec 22, 2017 4.900 5.250 4.900 5.225 489,384 +0.32(+6.63%)
Dec 21, 2017 5.050 5.050 4.800 4.900 373,410 +0.10(+2.08%)
Dec 20, 2017 4.850 4.900 4.750 4.800 326,391 +0.05(+1.05%)
Dec 19, 2017 4.800 4.900 4.750 4.750 120,785 +0.00(+0.00%)
Dec 18, 2017 4.800 4.850 4.750 4.750 118,329 -0.10(-2.06%)
Dec 15, 2017 4.750 4.900 4.650 4.850 136,927 +0.15(+3.19%)
Dec 14, 2017 4.900 4.900 4.700 4.700 115,062 -0.08(-1.57%)
Dec 13, 2017 4.700 4.850 4.674 4.775 77,675 +0.03(+0.53%)
Dec 12, 2017 4.950 4.950 4.700 4.750 189,195 -0.20(-4.04%)
Dec 11, 2017 4.900 4.950 4.750 4.950 203,994 +0.12(+2.59%)
Dec 08, 2017 4.750 4.850 4.750 4.825 118,391 +0.17(+3.76%)
Dec 07, 2017 4.650 4.850 4.619 4.650 91,962 +0.05(+1.09%)
Dec 06, 2017 4.750 4.850 4.500 4.600 178,145 -0.08(-1.60%)
Dec 05, 2017 5.000 5.000 4.625 4.675 481,591 -0.33(-6.50%)
Dec 04, 2017 5.250 5.324 4.995 5.000 264,518 -0.28(-5.21%)
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.