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
)
76.54
-0.81 (-1.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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
.