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
)
73.76
+0.07 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2019
8.330
8.490
8.185
8.390
355,287
+0.06(+0.72%)
Jan 30, 2019
8.190
8.450
7.777
8.330
467,418
+0.18(+2.21%)
Jan 29, 2019
8.240
8.260
7.630
8.150
740,568
+0.01(+0.12%)
Jan 28, 2019
8.600
8.670
8.030
8.140
709,515
-0.46(-5.35%)
Jan 25, 2019
8.360
8.700
8.100
8.600
690,300
+0.26(+3.12%)
Jan 24, 2019
8.200
8.450
7.900
8.340
725,842
+0.02(+0.24%)
Jan 23, 2019
8.590
9.000
8.000
8.320
1,222,025
-0.20(-2.35%)
Jan 22, 2019
8.000
8.840
7.810
8.520
1,507,691
+0.36(+4.41%)
Jan 18, 2019
8.250
8.400
7.800
8.160
1,247,100
-0.16(-1.92%)
Jan 17, 2019
7.910
8.590
7.900
8.320
955,892
+0.26(+3.23%)
Jan 16, 2019
8.040
8.500
7.780
8.060
1,438,713
+0.12(+1.51%)
Jan 15, 2019
7.520
8.200
7.010
7.940
2,693,804
+0.34(+4.47%)
Jan 14, 2019
7.330
7.770
7.200
7.600
1,675,574
+0.24(+3.26%)
Jan 11, 2019
7.250
7.880
7.200
7.360
2,465,300
-0.05(-0.67%)
Jan 10, 2019
7.200
7.800
6.060
7.410
5,490,041
-0.14(-1.85%)
Jan 09, 2019
8.340
8.360
7.490
7.550
6,020,209
-1.33(-14.98%)
Jan 08, 2019
8.110
9.160
7.770
8.880
25,237,180
+2.01(+29.26%)
Jan 07, 2019
7.070
8.890
5.760
6.870
51,422,184
+4.24(+161.22%)
Jan 04, 2019
2.700
2.850
2.600
2.630
244,000
-0.02(-0.75%)
Jan 03, 2019
2.690
2.727
2.520
2.650
252,843
-0.03(-1.12%)
Jan 02, 2019
2.810
2.880
2.640
2.680
456,154
-0.14(-4.96%)
Dec 31, 2018
2.210
2.850
2.210
2.820
600,800
+0.64(+29.36%)
Dec 28, 2018
1.980
2.270
1.970
2.180
272,000
+0.18(+9.00%)
Dec 27, 2018
2.100
2.120
1.940
2.000
544,951
-0.05(-2.44%)
Dec 26, 2018
2.150
2.150
1.960
2.050
470,189
-0.10(-4.65%)
Dec 24, 2018
2.170
2.200
2.150
2.150
94,300
-0.05(-2.27%)
Dec 21, 2018
2.290
2.290
2.010
2.200
404,600
-0.06(-2.65%)
Dec 20, 2018
2.440
2.470
2.220
2.260
594,735
-0.20(-8.13%)
Dec 19, 2018
2.670
2.700
2.440
2.460
151,214
-0.18(-6.82%)
Dec 18, 2018
2.850
2.850
2.510
2.640
204,024
-0.13(-4.69%)
Dec 17, 2018
3.010
3.053
2.770
2.770
336,347
-0.24(-7.97%)
Dec 14, 2018
3.010
3.110
2.960
3.010
253,700
-0.06(-1.95%)
Dec 13, 2018
3.220
3.270
3.050
3.070
185,143
-0.16(-4.95%)
Dec 12, 2018
3.380
3.380
3.221
3.230
170,583
-0.23(-6.65%)
Dec 11, 2018
3.200
3.490
3.050
3.460
407,479
+0.07(+2.06%)
Dec 10, 2018
3.500
3.620
3.120
3.390
2,367,058
+0.44(+14.92%)
Dec 07, 2018
3.100
3.300
2.940
2.950
109,700
-0.14(-4.53%)
Dec 06, 2018
3.200
3.270
2.960
3.090
163,301
-0.11(-3.44%)
Dec 04, 2018
3.260
3.460
3.170
3.200
92,300
-0.06(-1.84%)
Dec 03, 2018
3.300
3.450
3.200
3.260
93,133
+0.00(+0.00%)
Nov 30, 2018
3.240
3.320
3.200
3.260
46,200
+0.02(+0.62%)
Nov 29, 2018
3.200
3.310
3.170
3.240
51,792
+0.06(+1.89%)
Nov 28, 2018
3.150
3.239
3.070
3.180
65,288
+0.05(+1.60%)
Nov 27, 2018
3.120
3.230
3.050
3.130
102,479
+0.00(+0.00%)
Nov 26, 2018
3.270
3.380
3.100
3.130
95,293
-0.12(-3.69%)
Nov 23, 2018
3.200
3.350
3.150
3.250
73,400
+0.03(+0.93%)
Nov 21, 2018
3.220
3.220
3.220
0
+0.12(+3.87%)
Nov 20, 2018
3.070
3.130
2.930
3.100
169,638
+0.02(+0.65%)
Nov 19, 2018
2.850
3.090
2.750
3.080
176,936
+0.26(+9.22%)
Nov 16, 2018
3.000
3.220
2.750
2.820
277,300
-0.15(-5.05%)
Nov 15, 2018
2.810
3.099
2.740
2.970
286,514
+0.15(+5.32%)
Nov 14, 2018
2.900
3.325
2.800
2.820
398,106
-0.08(-2.76%)
Nov 13, 2018
3.300
3.324
2.880
2.900
418,172
-0.40(-12.12%)
Nov 12, 2018
3.830
3.852
3.160
3.300
458,002
-0.57(-14.73%)
Nov 09, 2018
3.860
3.940
3.730
3.870
448,100
-0.05(-1.28%)
Nov 08, 2018
3.950
3.990
3.818
3.920
113,493
+0.00(+0.00%)
Nov 07, 2018
3.880
3.930
3.814
3.920
169,574
+0.05(+1.29%)
Nov 06, 2018
3.890
3.981
3.710
3.870
153,320
+0.00(+0.00%)
Nov 05, 2018
4.020
4.080
3.870
3.870
122,352
-0.15(-3.73%)
Nov 02, 2018
3.920
4.070
3.820
4.020
203,700
+0.10(+2.55%)
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
.