Axsome Thera (NQ: AXSM )

67.52 USD +1.13 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 66.39 68.50 66.39 67.52 267,105 +1.13(+1.70%)
Jun 11, 2021 67.97 67.97 65.78 66.39 261,666 -1.18(-1.75%)
Jun 10, 2021 64.48 69.29 63.95 67.57 467,464 +4.07(+6.41%)
Jun 09, 2021 65.09 66.00 63.13 63.50 275,174 -1.90(-2.91%)
Jun 08, 2021 66.00 66.39 63.50 65.40 265,169 +0.16(+0.25%)
Jun 07, 2021 61.68 66.94 61.10 65.24 489,832 +3.92(+6.39%)
Jun 04, 2021 61.82 62.50 60.10 61.32 208,467 -0.38(-0.62%)
Jun 03, 2021 60.34 62.16 59.82 61.70 242,509 +1.14(+1.88%)
Jun 02, 2021 61.81 62.63 59.83 60.56 343,108 -1.14(-1.85%)
Jun 01, 2021 61.35 62.45 60.01 61.70 423,324 +0.99(+1.63%)
May 28, 2021 61.28 61.80 60.00 60.71 296,663 +0.21(+0.35%)
May 27, 2021 56.39 61.17 55.77 60.50 871,063 +4.27(+7.59%)
May 26, 2021 55.45 56.77 55.16 56.23 258,404 +1.55(+2.83%)
May 25, 2021 54.85 56.24 54.36 54.68 346,975 -0.35(-0.64%)
May 24, 2021 56.11 56.40 55.01 55.03 420,751 -0.34(-0.61%)
May 21, 2021 56.08 57.00 55.12 55.37 217,264 -0.18(-0.32%)
May 20, 2021 55.66 56.40 54.55 55.55 290,038 +0.00(+0.00%)
May 19, 2021 57.51 58.00 55.19 55.55 327,363 -2.49(-4.29%)
May 18, 2021 59.28 60.37 57.59 58.04 362,099 -0.92(-1.56%)
May 17, 2021 58.70 59.39 57.86 58.96 221,680 +0.54(+0.92%)
May 14, 2021 60.80 61.19 57.82 58.42 333,060 -1.61(-2.68%)
May 13, 2021 57.79 60.24 57.25 60.03 398,981 +3.02(+5.30%)
May 12, 2021 56.16 58.22 55.55 57.01 293,974 -0.02(-0.04%)
May 11, 2021 52.38 57.66 52.11 57.03 342,612 +2.64(+4.85%)
May 10, 2021 55.36 56.78 53.78 54.39 353,093 -2.57(-4.51%)
May 07, 2021 56.44 57.99 56.00 56.96 309,658 +0.56(+0.99%)
May 06, 2021 58.45 58.45 55.00 56.40 480,626 -1.75(-3.01%)
May 05, 2021 58.77 59.65 57.47 58.15 342,546 +0.07(+0.12%)
May 04, 2021 60.86 60.98 57.78 58.08 575,826 -3.47(-5.64%)
May 03, 2021 61.54 62.41 60.71 61.55 319,542 +1.09(+1.80%)
Apr 30, 2021 61.18 63.00 59.52 60.46 411,200 -1.32(-2.14%)
Apr 29, 2021 59.81 62.46 58.63 61.78 321,435 +2.04(+3.41%)
Apr 28, 2021 60.84 62.25 59.00 59.74 581,826 -0.65(-1.08%)
Apr 27, 2021 59.81 64.97 59.51 60.39 1,167,670 +1.68(+2.86%)
Apr 26, 2021 58.63 61.50 56.41 58.71 1,353,886 +5.82(+11.00%)
Apr 23, 2021 52.86 54.13 51.20 52.89 371,700 +0.02(+0.04%)
Apr 22, 2021 54.92 55.50 52.87 52.87 507,115 -1.73(-3.17%)
Apr 21, 2021 50.68 54.62 50.05 54.60 534,004 +3.97(+7.84%)
Apr 20, 2021 51.75 53.07 50.18 50.63 488,979 -1.30(-2.50%)
Apr 19, 2021 53.48 54.37 51.13 51.93 202,843 -1.51(-2.83%)
Apr 16, 2021 52.60 53.56 51.67 53.44 251,200 +0.84(+1.60%)
Apr 15, 2021 53.69 54.74 52.11 52.60 198,059 -0.95(-1.77%)
Apr 14, 2021 51.50 55.20 51.23 53.55 272,758 +1.84(+3.56%)
Apr 13, 2021 51.90 52.39 51.00 51.71 384,146 -0.18(-0.35%)
Apr 12, 2021 52.70 53.18 51.51 51.89 326,911 -1.10(-2.08%)
Apr 09, 2021 53.61 54.57 52.84 52.99 271,000 -1.10(-2.03%)
Apr 08, 2021 55.22 55.43 53.63 54.09 211,827 -0.15(-0.28%)
Apr 07, 2021 55.98 56.55 54.14 54.24 171,721 -1.99(-3.54%)
Apr 06, 2021 57.20 57.75 56.00 56.23 165,325 -0.77(-1.35%)
Apr 05, 2021 58.32 58.80 56.42 57.00 282,118 -0.50(-0.87%)
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.