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 (%)
Apr 28, 2017 4.050 4.200 4.000 4.100 185,838 +0.00(+0.00%)
Apr 27, 2017 4.050 4.150 4.000 4.100 115,326 +0.05(+1.23%)
Apr 26, 2017 4.000 4.200 3.916 4.050 341,085 +0.05(+1.25%)
Apr 25, 2017 4.050 4.100 3.900 4.000 168,670 +0.00(+0.00%)
Apr 24, 2017 3.900 4.000 3.700 4.000 192,240 +0.15(+3.90%)
Apr 21, 2017 4.000 4.000 3.850 3.850 148,967 -0.10(-2.53%)
Apr 20, 2017 3.750 4.000 3.705 3.950 298,802 +0.25(+6.76%)
Apr 19, 2017 3.600 3.850 3.600 3.700 200,751 +0.10(+2.78%)
Apr 18, 2017 3.650 3.700 3.525 3.600 243,805 -0.02(-0.69%)
Apr 17, 2017 3.900 3.900 3.600 3.625 238,112 -0.27(-7.05%)
Apr 13, 2017 4.100 4.100 3.850 3.900 293,874 -0.15(-3.70%)
Apr 12, 2017 4.050 4.150 4.000 4.050 284,650 +0.05(+1.25%)
Apr 11, 2017 3.800 4.150 3.800 4.000 463,691 +0.25(+6.67%)
Apr 10, 2017 3.750 3.850 3.650 3.750 468,253 +0.05(+1.35%)
Apr 07, 2017 3.600 3.800 3.600 3.700 223,024 +0.15(+4.23%)
Apr 06, 2017 3.650 3.650 3.550 3.550 142,390 -0.05(-1.39%)
Apr 05, 2017 3.750 3.750 3.550 3.600 231,142 -0.05(-1.37%)
Apr 04, 2017 3.750 3.800 3.600 3.650 191,179 -0.05(-1.35%)
Apr 03, 2017 4.000 4.000 3.700 3.700 197,264 -0.20(-5.13%)
Mar 31, 2017 4.200 4.250 3.850 3.900 384,609 -0.30(-7.14%)
Mar 30, 2017 4.100 4.225 4.100 4.200 237,134 +0.00(+0.00%)
Mar 29, 2017 4.100 4.250 4.094 4.200 173,118 +0.05(+1.20%)
Mar 28, 2017 3.900 4.200 3.850 4.150 402,265 +0.30(+7.79%)
Mar 27, 2017 3.650 3.850 3.600 3.850 228,154 +0.20(+5.48%)
Mar 24, 2017 3.750 3.800 3.600 3.650 138,798 -0.05(-1.35%)
Mar 23, 2017 3.600 3.850 3.550 3.700 282,969 +0.15(+4.23%)
Mar 22, 2017 3.650 3.650 3.550 3.550 282,741 -0.05(-1.39%)
Mar 21, 2017 3.650 3.725 3.550 3.600 1,303,847 -0.80(-18.18%)
Mar 20, 2017 4.550 4.660 4.300 4.400 98,611 -0.15(-3.30%)
Mar 17, 2017 4.800 4.900 4.500 4.550 82,941 -0.35(-7.14%)
Mar 16, 2017 4.900 5.050 4.845 4.900 27,053 -0.05(-1.01%)
Mar 15, 2017 4.950 5.050 4.750 4.950 106,640 -0.10(-1.98%)
Mar 14, 2017 5.250 5.300 4.900 5.050 42,789 -0.20(-3.81%)
Mar 13, 2017 5.100 5.250 5.020 5.250 36,487 +0.05(+0.96%)
Mar 10, 2017 5.050 5.300 4.950 5.200 145,998 +0.20(+4.00%)
Mar 09, 2017 4.750 5.100 4.650 5.000 117,592 +0.30(+6.38%)
Mar 08, 2017 4.650 5.000 4.600 4.700 120,620 +0.25(+5.62%)
Mar 07, 2017 4.900 4.900 4.400 4.450 44,672 -0.45(-9.18%)
Mar 06, 2017 5.000 5.100 4.850 4.900 58,472 -0.15(-2.97%)
Mar 03, 2017 4.950 5.300 4.850 5.050 74,084 +0.05(+1.00%)
Mar 02, 2017 4.750 5.150 4.700 5.000 61,249 +0.35(+7.53%)
Mar 01, 2017 4.700 4.750 4.550 4.650 51,639 +0.10(+2.20%)
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%)
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.