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 (%)
Oct 29, 2021 39.97 40.81 38.10 38.50 560,886 -1.14(-2.88%)
Oct 28, 2021 39.04 39.64 637,890 +0.40(+1.02%)
Oct 27, 2021 39.54 40.35 38.55 39.24 488,755 -0.45(-1.13%)
Oct 26, 2021 39.38 40.11 39.69 426,485 +0.40(+1.02%)
Oct 25, 2021 40.02 39.29 612,069 -0.81(-2.02%)
Oct 22, 2021 40.05 40.68 38.62 40.10 486,130 -0.72(-1.76%)
Oct 21, 2021 41.93 42.39 39.71 40.82 793,971 -1.09(-2.60%)
Oct 20, 2021 40.41 42.50 39.91 41.91 641,895 +1.73(+4.31%)
Oct 19, 2021 41.16 41.89 39.82 40.18 564,936 -0.94(-2.29%)
Oct 18, 2021 39.80 41.26 37.23 41.12 1,233,292 +1.02(+2.54%)
Oct 15, 2021 40.62 41.97 39.81 40.10 644,632 -0.52(-1.28%)
Oct 14, 2021 41.63 42.42 39.57 40.62 1,552,331 -1.55(-3.68%)
Oct 13, 2021 38.65 42.83 37.63 42.17 1,885,775 +4.38(+11.59%)
Oct 12, 2021 32.60 37.80 32.27 37.79 1,435,637 +5.17(+15.85%)
Oct 11, 2021 32.20 33.00 31.94 32.62 621,527 +0.42(+1.30%)
Oct 08, 2021 31.74 32.64 31.63 32.20 566,673 +0.46(+1.45%)
Oct 07, 2021 31.67 32.45 30.50 31.74 512,246 +0.89(+2.88%)
Oct 06, 2021 31.30 31.64 30.10 30.85 663,755 -0.48(-1.53%)
Oct 05, 2021 33.00 34.00 30.78 31.33 1,795,658 -1.37(-4.19%)
Oct 04, 2021 34.22 34.74 32.23 32.70 899,264 -1.58(-4.61%)
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.