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
)
77.58
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2017
6.250
6.380
6.025
6.100
124,547
-0.05(-0.81%)
Jul 28, 2017
5.900
6.250
5.810
6.150
103,031
+0.20(+3.36%)
Jul 27, 2017
6.250
6.400
5.810
5.950
252,023
-0.20(-3.25%)
Jul 26, 2017
5.800
6.260
5.700
6.150
377,069
+0.45(+7.89%)
Jul 25, 2017
5.900
5.925
5.650
5.700
92,055
+0.00(+0.00%)
Jul 24, 2017
5.650
5.731
5.550
5.700
113,389
+0.10(+1.79%)
Jul 21, 2017
5.550
5.750
5.550
5.600
92,819
+0.05(+0.90%)
Jul 20, 2017
5.650
5.460
5.550
189,193
+0.10(+1.83%)
Jul 19, 2017
5.500
5.600
5.450
5.450
198,699
+0.00(+0.00%)
Jul 18, 2017
5.700
5.820
5.450
5.450
291,525
-0.40(-6.84%)
Jul 17, 2017
6.000
6.050
5.705
5.850
143,596
-0.10(-1.68%)
Jul 14, 2017
6.000
6.075
5.900
5.950
128,768
-0.05(-0.83%)
Jul 13, 2017
6.050
6.150
5.700
6.000
143,566
+0.05(+0.84%)
Jul 12, 2017
5.650
6.100
5.600
5.950
375,272
+0.20(+3.48%)
Jul 11, 2017
5.500
5.800
5.400
5.750
142,674
+0.25(+4.55%)
Jul 10, 2017
5.500
5.750
5.400
5.500
146,519
+0.00(+0.00%)
Jul 07, 2017
5.450
5.500
5.300
5.500
273,377
+0.20(+3.77%)
Jul 06, 2017
5.300
5.100
5.300
118,488
+0.15(+2.91%)
Jul 05, 2017
5.300
5.434
5.050
5.150
362,007
-0.15(-2.83%)
Jul 03, 2017
5.500
5.500
5.150
5.300
121,844
-0.20(-3.64%)
Jun 30, 2017
5.750
5.800
5.150
5.500
263,105
-0.25(-4.35%)
Jun 29, 2017
5.700
5.795
5.600
5.750
219,037
-0.05(-0.86%)
Jun 28, 2017
5.550
5.800
5.400
5.800
188,060
+0.35(+6.42%)
Jun 27, 2017
5.400
6.090
5.255
5.450
462,501
+0.05(+0.93%)
Jun 26, 2017
5.300
5.450
5.050
5.400
222,796
+0.15(+2.86%)
Jun 23, 2017
5.200
5.250
1,567,228
-0.15(-2.78%)
Jun 22, 2017
5.250
5.600
5.050
5.400
549,978
+0.15(+2.86%)
Jun 21, 2017
5.000
5.450
4.860
5.250
488,893
+0.15(+2.94%)
Jun 20, 2017
4.600
5.300
4.600
5.100
929,126
+0.50(+10.87%)
Jun 19, 2017
4.100
4.685
4.050
4.600
542,603
+0.50(+12.20%)
Jun 16, 2017
3.950
4.100
3.950
4.100
203,227
+0.05(+1.23%)
Jun 15, 2017
4.000
4.100
3.900
4.050
150,963
+0.00(+0.00%)
Jun 14, 2017
4.100
4.100
3.850
4.050
308,307
+0.00(+0.00%)
Jun 13, 2017
4.100
4.100
4.000
4.050
84,929
+0.00(+0.00%)
Jun 12, 2017
4.050
4.100
3.967
4.050
105,322
+0.00(+0.00%)
Jun 09, 2017
3.950
4.050
3.950
4.050
182,493
+0.05(+1.25%)
Jun 08, 2017
4.200
4.250
3.950
4.000
211,304
-0.15(-3.61%)
Jun 07, 2017
4.200
4.200
4.060
4.150
76,943
+0.00(+0.00%)
Jun 06, 2017
4.000
4.250
3.950
4.150
212,493
+0.20(+5.06%)
Jun 05, 2017
4.050
4.150
3.950
3.950
127,567
-0.15(-3.66%)
Jun 02, 2017
4.100
4.200
3.955
4.100
178,396
+0.05(+1.23%)
Jun 01, 2017
3.850
4.125
3.830
4.050
132,938
+0.20(+5.19%)
May 31, 2017
4.100
4.100
3.850
3.850
163,911
-0.20(-4.94%)
May 30, 2017
4.000
4.100
3.750
4.050
298,093
+0.10(+2.53%)
May 26, 2017
3.900
4.079
3.900
3.950
125,053
+0.00(+0.00%)
May 25, 2017
4.100
4.150
3.925
3.950
276,293
-0.15(-3.66%)
May 24, 2017
4.150
4.200
4.100
4.100
124,000
-0.10(-2.38%)
May 23, 2017
4.450
4.450
4.100
4.200
273,194
-0.20(-4.55%)
May 22, 2017
4.200
4.400
4.200
4.400
384,862
+0.30(+7.32%)
May 19, 2017
4.100
4.400
4.000
4.100
733,823
+0.30(+7.89%)
May 18, 2017
3.800
3.934
3.750
3.800
198,736
+0.05(+1.33%)
May 17, 2017
4.050
4.150
3.750
3.750
349,330
-0.35(-8.54%)
May 16, 2017
4.250
4.250
4.050
4.100
220,313
-0.10(-2.38%)
May 15, 2017
4.100
4.200
4.100
4.200
155,687
+0.05(+1.20%)
May 12, 2017
4.050
4.200
3.900
4.150
164,739
+0.10(+2.47%)
May 11, 2017
4.150
4.175
3.850
4.050
289,888
-0.10(-2.41%)
May 10, 2017
4.250
4.350
4.150
4.150
162,579
-0.05(-1.19%)
May 09, 2017
4.250
4.290
4.060
4.200
399,897
+0.00(+0.00%)
May 08, 2017
4.400
4.682
4.010
4.200
2,444,453
+0.30(+7.69%)
May 05, 2017
3.850
3.950
3.750
3.900
141,525
+0.05(+1.30%)
May 04, 2017
3.800
3.900
3.760
3.850
78,878
+0.05(+1.32%)
May 03, 2017
3.900
4.000
3.750
3.800
103,790
-0.15(-3.80%)
May 02, 2017
3.900
3.950
3.800
3.950
117,762
+0.05(+1.28%)
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
.