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
)
74.19
-0.70 (-0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
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
.