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
)
73.90
-0.86 (-1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2016
7.740
7.960
7.690
7.880
34,162
+0.19(+2.47%)
Sep 29, 2016
7.759
7.900
7.620
7.690
47,494
-0.21(-2.66%)
Sep 28, 2016
7.650
7.975
7.640
7.900
45,603
+0.23(+3.00%)
Sep 27, 2016
7.900
7.900
7.370
7.670
48,724
+0.10(+1.32%)
Sep 26, 2016
7.720
7.730
7.470
7.570
14,483
-0.04(-0.53%)
Sep 23, 2016
7.660
7.740
7.122
7.610
13,146
-0.18(-2.31%)
Sep 22, 2016
7.870
7.950
7.640
7.790
52,365
+0.06(+0.78%)
Sep 21, 2016
7.600
7.900
7.590
7.730
59,789
+0.04(+0.52%)
Sep 20, 2016
7.500
8.000
7.480
7.690
112,994
+0.20(+2.67%)
Sep 19, 2016
7.370
7.540
7.334
7.490
23,127
+0.14(+1.90%)
Sep 16, 2016
7.400
7.430
7.250
7.350
41,867
+0.01(+0.14%)
Sep 15, 2016
7.190
7.450
7.190
7.340
19,539
+0.12(+1.66%)
Sep 14, 2016
7.130
7.370
7.130
7.220
20,668
+0.09(+1.26%)
Sep 13, 2016
7.400
7.400
7.130
7.130
24,699
-0.29(-3.91%)
Sep 12, 2016
7.500
7.700
7.175
7.420
27,448
+0.15(+2.06%)
Sep 09, 2016
7.490
7.590
7.080
7.270
36,890
-0.31(-4.09%)
Sep 08, 2016
7.510
7.700
7.350
7.580
11,399
+0.09(+1.20%)
Sep 07, 2016
7.180
7.740
7.180
7.490
37,080
+0.25(+3.45%)
Sep 06, 2016
7.260
7.270
7.050
7.240
29,445
-0.03(-0.41%)
Sep 02, 2016
7.330
7.270
7.270
7.270
31,700
+0.02(+0.28%)
Sep 01, 2016
7.250
7.290
6.901
7.250
17,791
+0.01(+0.14%)
Aug 31, 2016
7.120
7.370
7.120
7.240
18,302
+0.09(+1.26%)
Aug 30, 2016
7.410
7.410
7.150
7.150
10,752
-0.20(-2.72%)
Aug 29, 2016
7.320
7.450
7.170
7.350
15,626
+0.04(+0.55%)
Aug 26, 2016
7.400
7.540
7.310
7.310
6,328
-0.13(-1.75%)
Aug 25, 2016
7.300
7.510
7.300
7.440
10,680
+0.07(+0.95%)
Aug 24, 2016
7.510
7.600
7.130
7.370
35,292
-0.14(-1.86%)
Aug 23, 2016
7.600
7.700
7.480
7.510
32,898
-0.07(-0.92%)
Aug 22, 2016
7.540
7.600
7.450
7.580
20,970
+0.04(+0.53%)
Aug 19, 2016
7.430
7.629
7.370
7.540
36,500
+0.12(+1.62%)
Aug 18, 2016
7.350
7.500
7.350
7.420
14,412
+0.13(+1.78%)
Aug 17, 2016
7.399
7.450
7.210
7.290
20,127
-0.03(-0.41%)
Aug 16, 2016
7.020
7.460
7.020
7.320
27,505
+0.31(+4.42%)
Aug 15, 2016
7.550
7.550
6.950
7.010
61,779
-0.43(-5.78%)
Aug 12, 2016
7.275
7.550
7.240
7.440
10,371
+0.20(+2.76%)
Aug 11, 2016
7.590
7.630
7.120
7.240
35,092
-0.35(-4.61%)
Aug 10, 2016
7.580
7.640
7.570
7.590
9,467
-0.02(-0.26%)
Aug 09, 2016
7.550
7.660
7.550
7.610
11,153
-0.09(-1.17%)
Aug 08, 2016
7.650
7.750
7.630
7.700
15,258
+0.01(+0.13%)
Aug 05, 2016
7.390
7.740
7.300
7.690
18,424
+0.33(+4.48%)
Aug 04, 2016
7.570
7.740
7.310
7.360
18,138
-0.37(-4.79%)
Aug 03, 2016
7.570
7.750
7.330
7.730
30,549
+0.10(+1.31%)
Aug 02, 2016
7.720
7.760
7.630
7.630
9,850
-0.16(-2.05%)
Aug 01, 2016
7.650
7.930
7.650
7.790
31,773
-0.03(-0.38%)
Jul 29, 2016
7.950
7.970
7.770
7.820
31,837
-0.14(-1.76%)
Jul 28, 2016
8.000
8.000
7.850
7.960
23,871
-0.02(-0.25%)
Jul 27, 2016
7.720
8.000
7.630
7.980
37,702
+0.19(+2.44%)
Jul 26, 2016
7.710
7.800
7.521
7.790
12,677
-0.03(-0.38%)
Jul 25, 2016
7.670
7.900
7.590
7.820
13,028
+0.06(+0.77%)
Jul 22, 2016
7.990
7.990
7.670
7.760
20,754
-0.18(-2.27%)
Jul 21, 2016
8.130
8.200
7.870
7.940
21,824
-0.12(-1.49%)
Jul 20, 2016
7.780
8.130
7.753
8.060
41,136
+0.19(+2.41%)
Jul 19, 2016
8.130
8.245
7.560
7.870
25,862
-0.20(-2.48%)
Jul 18, 2016
7.930
8.330
7.930
8.070
16,524
+0.02(+0.25%)
Jul 15, 2016
7.890
8.174
7.830
8.050
22,365
+0.34(+4.41%)
Jul 14, 2016
8.174
8.174
7.590
7.710
28,400
-0.16(-2.03%)
Jul 13, 2016
8.180
8.190
7.690
7.870
22,273
-0.31(-3.79%)
Jul 12, 2016
8.050
8.346
8.050
8.180
46,105
+0.33(+4.20%)
Jul 11, 2016
7.740
7.930
7.650
7.850
33,891
+0.18(+2.35%)
Jul 08, 2016
7.410
7.780
7.300
7.670
30,159
+0.34(+4.64%)
Jul 07, 2016
7.320
7.480
6.935
7.330
31,725
+0.15(+2.09%)
Jul 05, 2016
7.510
7.565
7.000
7.180
28,611
-0.29(-3.88%)
Jul 01, 2016
7.490
7.470
7.470
7.470
21,100
-0.07(-0.93%)
Jun 30, 2016
7.560
7.820
7.330
7.540
27,097
+0.07(+0.94%)
Jun 29, 2016
7.640
7.920
7.240
7.470
21,224
-0.05(-0.66%)
Jun 28, 2016
7.810
8.040
7.289
7.520
57,709
-0.13(-1.70%)
Jun 27, 2016
7.380
7.840
7.100
7.650
62,577
+0.55(+7.75%)
Jun 24, 2016
6.755
7.390
6.755
7.100
1,004,595
-0.31(-4.12%)
Jun 23, 2016
6.950
7.620
6.553
7.405
79,719
+0.46(+6.55%)
Jun 22, 2016
6.750
7.000
6.390
6.950
57,721
+0.27(+4.04%)
Jun 21, 2016
6.150
6.900
6.081
6.680
41,225
+0.51(+8.27%)
Jun 20, 2016
6.530
6.600
6.065
6.170
56,214
-0.17(-2.68%)
Jun 17, 2016
6.810
7.100
6.180
6.340
123,135
-0.61(-8.78%)
Jun 16, 2016
6.520
6.950
6.130
6.950
40,129
+0.30(+4.51%)
Jun 15, 2016
6.250
7.230
6.250
6.650
68,473
+0.31(+4.89%)
Jun 14, 2016
7.060
7.320
6.250
6.340
73,158
-0.65(-9.30%)
Jun 13, 2016
8.190
8.335
6.060
6.990
81,094
-1.21(-14.76%)
Jun 10, 2016
8.177
8.490
7.800
8.200
21,528
+0.01(+0.12%)
Jun 09, 2016
8.190
8.437
7.835
8.190
22,358
-0.09(-1.09%)
Jun 08, 2016
8.000
8.660
7.850
8.280
27,157
+0.20(+2.48%)
Jun 07, 2016
7.650
8.100
7.530
8.080
55,291
+0.18(+2.28%)
Jun 06, 2016
7.650
8.000
7.650
7.900
39,718
+0.24(+3.13%)
Jun 03, 2016
7.470
7.980
7.470
7.660
34,835
+0.16(+2.13%)
Jun 02, 2016
7.690
8.400
7.250
7.500
45,828
-0.28(-3.60%)
Jun 01, 2016
7.840
7.920
7.580
7.780
33,690
-0.07(-0.89%)
May 31, 2016
7.985
8.210
7.275
7.850
90,606
-0.17(-2.12%)
May 27, 2016
8.810
8.020
8.020
8.020
78,400
-0.75(-8.55%)
May 26, 2016
8.900
8.900
8.300
8.770
32,755
-0.22(-2.45%)
May 25, 2016
9.650
9.750
8.310
8.990
61,241
-0.96(-9.65%)
May 24, 2016
10.30
10.40
9.730
9.950
59,418
-0.35(-3.40%)
May 23, 2016
10.38
10.85
9.795
10.30
48,767
+0.00(+0.00%)
May 20, 2016
10.13
10.50
9.815
10.30
8,392
+0.28(+2.79%)
May 19, 2016
10.37
11.00
9.760
10.02
31,041
+0.08(+0.80%)
May 18, 2016
10.27
10.44
9.590
9.940
6,773
-0.53(-5.06%)
May 17, 2016
10.38
11.00
10.38
10.47
10,319
+0.30(+2.95%)
May 16, 2016
10.68
10.68
10.00
10.17
8,616
-0.48(-4.51%)
May 13, 2016
11.31
11.50
10.65
10.65
18,573
-0.74(-6.50%)
May 12, 2016
11.05
11.39
11.01
11.39
9,676
+0.21(+1.88%)
May 11, 2016
11.15
11.52
10.94
11.18
11,453
+0.09(+0.81%)
May 10, 2016
11.54
11.54
10.73
11.09
21,990
+0.01(+0.09%)
May 09, 2016
11.34
11.68
10.99
11.08
53,803
-0.29(-2.55%)
May 06, 2016
11.08
11.59
10.77
11.37
15,584
+0.17(+1.52%)
May 05, 2016
11.01
11.56
10.40
11.20
14,370
+0.05(+0.45%)
May 04, 2016
11.48
11.75
10.33
11.15
19,085
+0.58(+5.49%)
May 03, 2016
11.55
11.75
10.40
10.57
14,382
-0.58(-5.20%)
May 02, 2016
11.95
11.95
11.13
11.15
22,133
-0.30(-2.62%)
Apr 29, 2016
12.20
12.50
11.10
11.45
12,298
-0.96(-7.74%)
Apr 28, 2016
12.44
12.45
12.03
12.41
9,489
-0.03(-0.24%)
Apr 27, 2016
10.68
12.69
10.59
12.44
14,589
+1.46(+13.30%)
Apr 26, 2016
9.900
10.98
9.900
10.98
14,888
+1.06(+10.69%)
Apr 25, 2016
10.00
10.37
9.700
9.920
13,208
-0.04(-0.40%)
Apr 22, 2016
9.930
10.33
9.630
9.960
14,316
-0.06(-0.60%)
Apr 21, 2016
9.820
10.19
9.600
10.02
16,259
+0.03(+0.30%)
Apr 20, 2016
10.12
10.40
9.700
9.990
18,983
-0.02(-0.20%)
Apr 19, 2016
10.07
10.42
9.750
10.01
12,852
-0.03(-0.30%)
Apr 18, 2016
9.850
10.48
9.850
10.04
7,446
+0.20(+2.03%)
Apr 15, 2016
10.19
10.78
9.680
9.840
23,562
-0.02(-0.20%)
Apr 14, 2016
9.620
10.04
9.420
9.860
12,466
+0.07(+0.72%)
Apr 13, 2016
9.650
10.22
9.110
9.790
25,400
+0.36(+3.82%)
Apr 12, 2016
9.420
10.18
8.834
9.430
24,544
+0.10(+1.07%)
Apr 11, 2016
10.34
10.80
9.300
9.330
16,426
-0.83(-8.17%)
Apr 08, 2016
9.700
10.68
9.470
10.16
12,516
+0.29(+2.94%)
Apr 07, 2016
9.740
10.14
9.630
9.870
14,587
+0.35(+3.68%)
Apr 06, 2016
9.350
9.980
8.900
9.520
19,029
+0.22(+2.37%)
Apr 05, 2016
8.950
9.350
8.570
9.300
9,316
+0.01(+0.11%)
Apr 04, 2016
9.240
9.980
8.840
9.290
39,934
+0.34(+3.80%)
Apr 01, 2016
8.600
9.300
7.930
8.950
18,429
+0.35(+4.07%)
Mar 31, 2016
9.150
9.150
7.173
8.600
52,764
-0.10(-1.15%)
Mar 30, 2016
7.840
8.750
6.935
8.700
38,934
+0.85(+10.83%)
Mar 29, 2016
8.210
8.750
7.520
7.850
20,408
-0.30(-3.68%)
Mar 28, 2016
8.490
8.790
8.010
8.150
7,740
-0.35(-4.12%)
Mar 24, 2016
8.940
8.500
8.500
8.500
30,800
-0.56(-6.18%)
Mar 23, 2016
8.780
9.120
8.450
9.060
22,864
+0.20(+2.26%)
Mar 22, 2016
8.680
9.310
8.310
8.860
27,030
+0.16(+1.84%)
Mar 21, 2016
8.460
9.000
8.460
8.700
16,292
+0.16(+1.87%)
Mar 18, 2016
9.170
10.00
8.315
8.540
233,514
-0.43(-4.79%)
Mar 17, 2016
10.74
10.78
8.020
8.970
34,883
-1.78(-16.56%)
Mar 16, 2016
10.26
10.99
10.26
10.75
120,217
+0.55(+5.39%)
Mar 15, 2016
9.560
12.09
9.000
10.20
69,197
+0.55(+5.70%)
Mar 14, 2016
7.500
9.750
7.040
9.650
37,821
+2.51(+35.15%)
Mar 11, 2016
7.280
7.410
7.100
7.140
16,341
+0.17(+2.44%)
Mar 10, 2016
7.100
7.140
6.960
6.970
7,824
-0.05(-0.71%)
Mar 09, 2016
7.050
7.470
6.950
7.020
11,433
+0.04(+0.57%)
Mar 08, 2016
7.110
7.360
6.825
6.980
14,735
-0.27(-3.72%)
Mar 07, 2016
7.310
7.830
6.750
7.250
44,810
+0.15(+2.11%)
Mar 04, 2016
8.230
8.328
6.550
7.100
40,464
-1.20(-14.46%)
Mar 03, 2016
8.290
8.370
7.620
8.300
16,159
-0.14(-1.66%)
Mar 02, 2016
8.200
8.440
8.010
8.440
4,228
+0.26(+3.18%)
Mar 01, 2016
8.030
8.240
7.650
8.180
16,274
+0.41(+5.28%)
Feb 29, 2016
8.420
8.500
7.770
7.770
17,894
-0.63(-7.50%)
Feb 26, 2016
7.870
8.600
7.770
8.400
16,563
+0.51(+6.46%)
Feb 25, 2016
8.360
8.360
7.220
7.890
54,119
-0.49(-5.85%)
Feb 24, 2016
8.620
8.620
8.000
8.380
15,776
-0.27(-3.12%)
Feb 23, 2016
8.550
8.710
7.770
8.650
14,260
+0.00(+0.00%)
Feb 22, 2016
8.150
8.750
7.420
8.650
41,387
+0.00(+0.00%)
Feb 19, 2016
8.260
8.650
7.359
8.650
11,688
+0.26(+3.10%)
Feb 18, 2016
8.320
8.700
7.770
8.390
12,457
+0.18(+2.19%)
Feb 17, 2016
8.500
8.500
7.620
8.210
26,355
-0.04(-0.48%)
Feb 16, 2016
8.160
8.499
8.160
8.250
8,175
+0.25(+3.12%)
Feb 12, 2016
8.340
8.000
8.000
8.000
2,000
+1.15(+16.79%)
Feb 11, 2016
7.600
8.290
6.790
6.850
7,182
-0.09(-1.30%)
Feb 10, 2016
6.180
7.000
5.800
6.940
8,560
+0.64(+10.16%)
Feb 09, 2016
5.510
7.800
5.500
6.300
9,057
+0.93(+17.32%)
Feb 08, 2016
7.250
7.250
5.370
5.370
27,336
-1.84(-25.52%)
Feb 05, 2016
7.290
7.580
7.210
7.210
10,300
-0.16(-2.17%)
Feb 04, 2016
7.229
7.800
7.010
7.370
12,490
+0.05(+0.68%)
Feb 03, 2016
7.200
7.400
6.750
7.320
21,190
-0.01(-0.17%)
Feb 02, 2016
7.850
8.150
6.680
7.332
27,482
-0.38(-4.90%)
Feb 01, 2016
7.850
8.098
7.220
7.710
42,444
-0.12(-1.53%)
Jan 29, 2016
9.020
9.800
7.801
7.830
25,772
-1.20(-13.29%)
Jan 28, 2016
9.750
10.17
8.820
9.030
15,522
-0.54(-5.64%)
Jan 27, 2016
11.62
12.69
9.260
9.570
51,917
-2.02(-17.43%)
Jan 26, 2016
11.49
13.10
10.30
11.59
32,600
+0.24(+2.11%)
Jan 25, 2016
12.48
12.48
10.91
11.35
56,053
-1.12(-8.98%)
Jan 22, 2016
12.25
13.04
12.11
12.47
24,190
+0.22(+1.80%)
Jan 21, 2016
12.21
12.25
11.54
12.25
12,719
+0.09(+0.74%)
Jan 20, 2016
12.59
12.59
11.02
12.16
31,866
-0.19(-1.54%)
Jan 19, 2016
13.71
13.71
11.19
12.35
44,795
-0.65(-5.00%)
Jan 15, 2016
10.62
13.00
13.00
13.00
43,300
+2.38(+22.41%)
Jan 14, 2016
10.35
10.62
9.800
10.62
30,783
+0.40(+3.91%)
Jan 13, 2016
12.01
12.01
9.700
10.22
55,257
-1.67(-14.05%)
Jan 12, 2016
12.01
12.87
11.39
11.89
33,494
-0.08(-0.67%)
Jan 11, 2016
12.16
12.48
11.35
11.97
28,968
+0.11(+0.93%)
Jan 08, 2016
12.57
12.75
11.82
11.86
18,138
-0.59(-4.74%)
Jan 07, 2016
14.07
14.45
12.11
12.45
62,058
-2.02(-13.96%)
Jan 06, 2016
14.71
14.76
13.90
14.47
48,434
-0.51(-3.40%)
Jan 05, 2016
12.27
15.74
12.21
14.98
161,722
+2.79(+22.89%)
Jan 04, 2016
9.540
12.19
9.500
12.19
54,476
+2.92(+31.50%)
Dec 31, 2015
9.150
9.270
9.270
9.270
75,800
+0.07(+0.76%)
Dec 30, 2015
9.140
9.200
8.635
9.200
80,233
-0.01(-0.11%)
Dec 29, 2015
9.000
9.210
8.250
9.210
113,718
+0.49(+5.62%)
Dec 28, 2015
8.339
8.970
8.250
8.720
34,319
+0.05(+0.58%)
Dec 24, 2015
8.750
8.670
8.670
8.670
12,200
-0.30(-3.34%)
Dec 23, 2015
9.150
9.150
8.750
8.970
17,848
-0.18(-1.97%)
Dec 22, 2015
8.750
9.150
8.400
9.150
27,802
+0.10(+1.11%)
Dec 21, 2015
9.050
9.050
8.730
9.050
33,094
-0.06(-0.66%)
Dec 18, 2015
8.310
9.210
8.300
9.110
62,658
+0.61(+7.18%)
Dec 17, 2015
8.400
8.600
8.300
8.500
9,945
+0.22(+2.62%)
Dec 16, 2015
8.350
8.640
8.000
8.283
37,113
-0.07(-0.80%)
Dec 15, 2015
8.270
8.450
8.070
8.350
15,130
+0.10(+1.21%)
Dec 14, 2015
8.330
8.650
8.000
8.250
26,789
-0.20(-2.37%)
Dec 11, 2015
8.640
8.900
8.180
8.450
75,241
-0.13(-1.52%)
Dec 10, 2015
8.790
8.790
8.324
8.580
67,071
-0.09(-1.04%)
Dec 09, 2015
8.605
8.860
8.510
8.670
50,522
-0.02(-0.23%)
Dec 08, 2015
8.800
8.800
8.330
8.690
35,546
+0.14(+1.64%)
Dec 07, 2015
8.520
8.810
8.300
8.550
127,282
-0.05(-0.58%)
Dec 04, 2015
8.260
8.740
8.260
8.600
109,104
+0.00(+0.00%)
Dec 03, 2015
8.940
9.020
8.600
8.600
119,212
-0.19(-2.16%)
Dec 02, 2015
8.950
9.060
8.000
8.790
136,416
+0.06(+0.69%)
Dec 01, 2015
8.810
9.240
8.610
8.730
75,142
-0.10(-1.13%)
Nov 30, 2015
8.800
9.300
8.685
8.830
37,676
-0.36(-3.92%)
Nov 27, 2015
8.900
9.410
8.660
9.190
4,318
+0.37(+4.20%)
Nov 25, 2015
9.200
8.820
8.820
8.820
135,600
-0.38(-4.13%)
Nov 24, 2015
9.200
9.200
9.020
9.200
7,571
+0.14(+1.55%)
Nov 23, 2015
9.070
9.200
9.054
9.060
13,853
-0.01(-0.11%)
Nov 20, 2015
8.540
9.090
8.430
9.070
30,810
+0.33(+3.78%)
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
.