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

Axsome Thera (NQ: AXSM )

71.17 -1.91 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 4.550 4.677 4.417 4.550 36,581 +0.00(+0.00%)
Feb 27, 2017 4.350 4.750 4.323 4.550 100,136 +0.25(+5.81%)
Feb 24, 2017 4.100 4.350 4.000 4.300 67,545 +0.25(+6.17%)
Feb 23, 2017 4.400 4.400 4.050 4.050 84,708 -0.25(-5.81%)
Feb 22, 2017 4.350 4.350 4.160 4.300 39,270 -0.05(-1.15%)
Feb 21, 2017 4.300 4.450 4.000 4.350 172,868 +0.17(+4.19%)
Feb 17, 2017 4.175 4.175 4.175 0 -0.12(-2.91%)
Feb 16, 2017 4.650 4.776 4.250 4.300 68,961 -0.40(-8.51%)
Feb 15, 2017 4.850 4.850 4.500 4.700 127,990 -0.05(-1.05%)
Feb 14, 2017 5.350 5.350 4.619 4.750 215,197 +0.15(+3.26%)
Feb 13, 2017 4.650 4.800 4.500 4.600 26,170 +0.05(+1.10%)
Feb 10, 2017 4.650 4.750 4.400 4.550 117,873 +0.10(+2.25%)
Feb 09, 2017 4.400 4.550 4.375 4.450 29,065 +0.00(+0.00%)
Feb 08, 2017 4.500 4.600 4.250 4.450 59,260 -0.10(-2.20%)
Feb 07, 2017 4.550 4.850 4.428 4.550 68,582 -0.05(-1.09%)
Feb 06, 2017 4.700 4.750 4.600 4.600 8,983 -0.10(-2.13%)
Feb 03, 2017 4.600 4.700 4.500 4.700 28,138 +0.15(+3.30%)
Feb 02, 2017 4.700 4.700 4.500 4.550 62,975 -0.20(-4.21%)
Feb 01, 2017 4.900 4.950 4.750 4.750 33,477 -0.15(-3.06%)
Jan 31, 2017 4.800 4.900 4.550 4.900 30,791 +0.20(+4.26%)
Jan 30, 2017 4.650 4.750 4.650 4.700 14,083 -0.10(-2.08%)
Jan 27, 2017 4.995 5.000 4.800 4.800 14,633 -0.05(-1.03%)
Jan 26, 2017 4.900 4.900 4.750 4.850 19,196 -0.05(-1.02%)
Jan 25, 2017 4.850 4.940 4.775 4.900 11,346 +0.05(+1.03%)
Jan 24, 2017 4.834 4.950 4.750 4.850 11,897 +0.05(+1.04%)
Jan 23, 2017 4.900 4.945 4.550 4.800 45,823 -0.15(-3.03%)
Jan 20, 2017 5.000 5.000 4.800 4.950 54,056 -0.10(-1.98%)
Jan 19, 2017 5.450 5.450 4.800 5.050 64,837 -0.35(-6.48%)
Jan 18, 2017 5.450 5.550 4.912 5.400 25,805 +0.00(+0.00%)
Jan 17, 2017 5.550 5.603 4.800 5.400 154,506 -0.15(-2.70%)
Jan 13, 2017 5.550 5.550 5.550 0 +0.10(+1.83%)
Jan 12, 2017 5.650 5.740 5.300 5.450 126,513 -0.15(-2.68%)
Jan 11, 2017 5.950 5.950 5.525 5.600 43,443 -0.20(-3.45%)
Jan 10, 2017 6.100 6.100 5.700 5.800 83,877 -0.20(-3.33%)
Jan 09, 2017 6.100 6.150 6.000 6.000 46,334 -0.05(-0.83%)
Jan 06, 2017 6.400 6.400 6.000 6.050 59,694 -0.30(-4.72%)
Jan 05, 2017 6.450 6.530 6.250 6.350 31,734 +0.00(+0.00%)
Jan 04, 2017 6.600 6.650 6.250 6.350 14,248 -0.10(-1.55%)
Jan 03, 2017 7.000 7.100 6.200 6.450 19,664 -0.30(-4.44%)
Dec 30, 2016 6.750 6.750 6.750 0 -0.10(-1.46%)
Dec 29, 2016 6.925 7.050 6.750 6.850 22,457 +0.00(+0.00%)
Dec 28, 2016 7.000 7.000 6.600 6.850 26,416 -0.15(-2.14%)
Dec 27, 2016 6.875 7.000 6.832 7.000 23,766 +0.15(+2.19%)
Dec 23, 2016 6.850 6.850 6.850 0 +0.20(+3.01%)
Dec 22, 2016 6.950 6.950 6.625 6.650 21,367 -0.15(-2.21%)
Dec 21, 2016 7.100 7.200 6.800 6.800 44,300 +0.15(+2.26%)
Dec 20, 2016 6.500 6.700 6.400 6.650 25,729 +0.25(+3.91%)
Dec 19, 2016 6.302 6.450 6.205 6.400 31,379 +0.30(+4.92%)
Dec 16, 2016 6.150 6.250 6.050 6.100 46,040 +0.00(+0.00%)
Dec 15, 2016 6.175 6.200 6.050 6.100 25,307 +0.10(+1.67%)
Dec 14, 2016 6.250 6.250 5.950 6.000 40,364 -0.25(-4.00%)
Dec 13, 2016 6.400 6.500 6.100 6.250 13,998 -0.05(-0.79%)
Dec 12, 2016 6.600 6.700 6.300 6.300 23,148 -0.40(-5.97%)
Dec 09, 2016 6.750 7.100 6.550 6.700 15,633 -0.10(-1.47%)
Dec 08, 2016 6.450 6.900 6.350 6.800 21,430 +0.40(+6.25%)
Dec 07, 2016 6.300 6.650 6.050 6.400 39,626 +0.00(+0.00%)
Dec 06, 2016 6.300 6.450 6.000 6.400 25,903 +0.15(+2.40%)
Dec 05, 2016 6.250 6.400 6.050 6.250 33,510 +0.10(+1.63%)
Dec 02, 2016 6.150 6.221 5.250 6.150 45,689 -0.10(-1.60%)
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.