Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axsome Thera
(NQ:
AXSM
)
76.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
3.900
3.960
3.810
3.870
272,127
-0.04(-1.02%)
Oct 30, 2018
3.865
3.920
3.791
3.910
123,472
+0.05(+1.30%)
Oct 29, 2018
3.960
3.970
3.800
3.860
140,802
-0.10(-2.53%)
Oct 26, 2018
3.870
3.970
3.670
3.960
264,800
+0.03(+0.76%)
Oct 25, 2018
3.900
3.980
3.760
3.930
178,679
+0.10(+2.61%)
Oct 24, 2018
3.970
4.040
3.750
3.830
215,187
-0.13(-3.28%)
Oct 23, 2018
3.870
4.060
3.821
3.960
379,248
+0.02(+0.51%)
Oct 22, 2018
4.200
4.270
3.760
3.940
281,436
-0.21(-5.06%)
Oct 19, 2018
4.070
4.350
3.690
4.150
744,400
+0.05(+1.22%)
Oct 18, 2018
4.000
4.300
3.940
4.100
766,439
+0.18(+4.59%)
Oct 17, 2018
3.640
4.100
3.460
3.920
1,565,730
+0.40(+11.36%)
Oct 16, 2018
3.350
3.640
3.241
3.520
431,415
+0.17(+5.07%)
Oct 15, 2018
3.140
3.380
3.140
3.350
221,053
+0.19(+6.01%)
Oct 12, 2018
3.300
3.450
3.090
3.160
165,600
-0.10(-3.07%)
Oct 11, 2018
3.120
3.290
3.050
3.260
182,040
+0.15(+4.82%)
Oct 10, 2018
3.220
3.249
3.030
3.110
178,349
-0.09(-2.81%)
Oct 09, 2018
3.370
3.463
3.150
3.200
278,277
-0.20(-5.88%)
Oct 08, 2018
3.680
3.680
3.320
3.400
304,433
-0.24(-6.59%)
Oct 05, 2018
3.460
3.850
3.400
3.640
538,100
+0.12(+3.41%)
Oct 04, 2018
3.740
3.950
3.450
3.520
614,528
-0.19(-5.12%)
Oct 03, 2018
3.410
3.750
3.410
3.710
415,768
+0.32(+9.44%)
Oct 02, 2018
3.640
3.700
3.340
3.390
229,776
-0.23(-6.35%)
Oct 01, 2018
3.470
3.750
3.400
3.620
831,919
+0.17(+4.93%)
Sep 28, 2018
3.200
3.540
3.200
3.450
294,800
+0.08(+2.22%)
Sep 27, 2018
3.350
3.450
3.260
3.375
113,577
+0.08(+2.27%)
Sep 26, 2018
3.400
3.400
3.200
3.300
103,005
-0.10(-2.94%)
Sep 25, 2018
3.450
3.450
3.150
3.400
161,252
+0.10(+3.03%)
Sep 24, 2018
3.250
3.450
3.200
3.300
182,600
+0.05(+1.54%)
Sep 21, 2018
3.300
3.385
3.200
3.250
139,700
+0.00(+0.00%)
Sep 20, 2018
3.200
3.350
3.200
3.250
92,399
+0.10(+3.17%)
Sep 19, 2018
3.350
3.350
3.150
3.150
57,703
-0.15(-4.55%)
Sep 18, 2018
3.350
3.350
3.150
3.300
78,417
+0.00(+0.00%)
Sep 17, 2018
3.150
3.300
3.100
3.300
89,559
+0.20(+6.45%)
Sep 14, 2018
3.100
3.200
3.050
3.100
56,700
+0.00(+0.00%)
Sep 13, 2018
3.250
3.250
3.100
3.100
80,112
-0.15(-4.62%)
Sep 12, 2018
3.350
3.350
3.200
3.250
37,317
-0.05(-1.52%)
Sep 11, 2018
3.100
3.400
3.090
3.300
103,666
+0.15(+4.76%)
Sep 10, 2018
3.350
3.350
3.050
3.150
182,316
-0.20(-5.97%)
Sep 07, 2018
3.400
3.450
3.350
3.350
88,400
-0.05(-1.47%)
Sep 06, 2018
3.500
3.500
3.350
3.400
89,522
+0.00(+0.00%)
Sep 05, 2018
3.500
3.500
3.350
3.400
84,824
-0.15(-4.23%)
Sep 04, 2018
3.500
3.550
3.300
3.550
296,165
+0.10(+2.90%)
Aug 31, 2018
3.450
3.450
3.450
0
+0.00(+0.00%)
Aug 30, 2018
3.400
3.500
3.300
3.450
378,520
+0.15(+4.55%)
Aug 29, 2018
3.100
3.390
3.050
3.300
316,314
+0.30(+10.00%)
Aug 28, 2018
2.550
3.000
2.500
3.000
211,918
+0.48(+18.81%)
Aug 27, 2018
2.600
2.600
2.500
2.525
34,551
-0.05(-1.94%)
Aug 24, 2018
2.600
2.600
2.550
2.575
66,900
-0.02(-0.96%)
Aug 23, 2018
2.550
2.600
2.450
2.600
78,813
+0.10(+4.00%)
Aug 22, 2018
2.300
2.550
2.300
2.500
240,084
+0.20(+8.70%)
Aug 21, 2018
2.350
2.375
2.300
2.300
46,099
+0.00(+0.00%)
Aug 20, 2018
2.450
2.450
2.300
2.300
105,562
-0.15(-6.12%)
Aug 17, 2018
2.350
2.450
2.300
2.450
94,600
+0.15(+6.52%)
Aug 16, 2018
2.300
2.350
2.300
2.300
31,662
+0.00(+0.00%)
Aug 15, 2018
2.400
2.400
2.300
2.300
133,732
-0.10(-4.17%)
Aug 14, 2018
2.450
2.450
2.350
2.400
34,327
+0.00(+0.00%)
Aug 13, 2018
2.400
2.450
2.400
2.400
64,738
-0.05(-2.04%)
Aug 10, 2018
2.550
2.600
2.400
2.450
111,000
-0.12(-4.85%)
Aug 09, 2018
2.500
2.600
2.500
2.575
73,638
+0.38(+17.05%)
Aug 08, 2018
2.450
2.600
2.450
2.200
97,393
-0.42(-16.19%)
Aug 07, 2018
2.550
2.650
2.450
2.625
186,323
+0.08(+2.94%)
Aug 06, 2018
2.600
2.600
2.550
2.550
79,871
-0.03(-0.97%)
Aug 03, 2018
2.550
2.650
2.550
2.575
32,500
-0.02(-0.96%)
Aug 02, 2018
2.600
2.650
2.550
2.600
247,083
-0.02(-0.95%)
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
.