Breaking News Bar

Business News and Information

Axsome Thera (NQ: AXSM )

53.68 USD -2.20 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 55.96 56.04 53.55 53.68 269,948 -2.20(-3.94%)
Jul 22, 2021 57.30 58.21 55.86 55.88 246,051 -1.23(-2.15%)
Jul 21, 2021 55.36 57.58 55.15 57.11 339,399 +1.75(+3.16%)
Jul 20, 2021 56.09 56.77 54.72 55.36 395,713 -0.73(-1.30%)
Jul 19, 2021 53.49 56.70 53.16 56.09 457,574 +1.87(+3.45%)
Jul 16, 2021 56.95 56.95 53.82 54.22 518,890 -2.55(-4.49%)
Jul 15, 2021 55.72 57.98 55.12 56.77 571,729 -0.05(-0.09%)
Jul 14, 2021 63.28 63.55 56.66 56.82 1,015,179 -6.60(-10.41%)
Jul 13, 2021 64.71 65.44 63.24 63.42 185,766 -1.82(-2.79%)
Jul 12, 2021 65.28 65.43 63.88 65.24 185,557 -0.08(-0.12%)
Jul 09, 2021 65.10 66.13 64.21 65.32 141,102 +0.51(+0.79%)
Jul 08, 2021 61.81 66.00 61.55 64.81 259,571 +1.34(+2.11%)
Jul 07, 2021 65.00 65.54 62.70 63.47 259,866 -1.95(-2.98%)
Jul 06, 2021 65.71 66.26 63.71 65.42 260,471 -0.62(-0.94%)
Jul 02, 2021 67.94 68.40 66.00 66.04 255,736 -2.22(-3.25%)
Jul 01, 2021 66.80 68.74 66.80 68.26 373,545 +0.80(+1.19%)
Jun 30, 2021 68.81 70.63 66.96 67.46 395,414 -2.20(-3.16%)
Jun 29, 2021 71.40 71.50 69.30 69.66 333,220 -2.80(-3.86%)
Jun 28, 2021 73.50 74.10 71.28 72.46 385,267 -1.04(-1.41%)
Jun 25, 2021 70.15 73.74 69.25 73.50 670,169 +2.99(+4.24%)
Jun 24, 2021 69.63 71.32 69.40 70.51 289,477 +0.83(+1.19%)
Jun 23, 2021 71.77 72.49 69.32 69.68 277,566 -1.48(-2.08%)
Jun 22, 2021 70.77 71.69 70.24 71.16 327,958 +0.41(+0.58%)
Jun 21, 2021 66.93 70.97 65.85 70.75 416,239 +3.40(+5.05%)
Jun 18, 2021 66.50 67.69 65.20 67.35 486,887 +0.81(+1.22%)
Jun 17, 2021 65.07 66.61 64.80 66.54 197,363 +0.92(+1.40%)
Jun 16, 2021 67.30 68.01 63.61 65.62 404,154 -1.59(-2.37%)
Jun 15, 2021 69.50 69.56 66.14 67.21 417,287 -0.31(-0.46%)
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 +4.21(+6.64%)
Jun 09, 2021 65.09 66.00 63.13 63.36 275,174 -2.04(-3.12%)
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%)
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.
 
bottom clear