Axsome Thera (NQ: AXSM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	91.63	92.54	89.93	90.03	323,495	-1.88(-2.05%)
Jan 30, 2024	92.00	92.20	90.42	91.91	545,701	-0.51(-0.55%)
Jan 29, 2024	90.39	92.67	89.15	92.42	507,368	+2.58(+2.87%)
Jan 26, 2024	91.26	91.26	89.31	89.84	470,620	-0.75(-0.83%)
Jan 25, 2024	93.41	94.25	89.60	90.59	486,280	-1.19(-1.30%)
Jan 24, 2024	90.56	94.96	89.02	91.78	1,195,677	+2.26(+2.52%)
Jan 23, 2024	91.48	91.87	87.69	89.52	501,063	-1.40(-1.54%)
Jan 22, 2024	85.80	91.49	85.66	90.92	862,143	+5.97(+7.03%)
Jan 19, 2024	84.82	85.10	81.58	84.95	749,042	+0.45(+0.53%)
Jan 18, 2024	85.25	85.48	83.83	84.50	310,162	-0.98(-1.15%)
Jan 17, 2024	84.45	86.67	83.72	85.48	660,575	+0.53(+0.62%)
Jan 16, 2024	85.00	85.84	83.66	84.95	502,020	-0.26(-0.31%)
Jan 12, 2024	87.58	88.00	84.72	85.21	634,645	-1.14(-1.32%)
Jan 11, 2024	88.01	88.70	85.88	86.35	586,120	-2.85(-3.20%)
Jan 10, 2024	90.40	92.19	88.10	89.20	758,790	-1.23(-1.36%)
Jan 09, 2024	88.14	90.70	87.33	90.43	657,611	+1.49(+1.68%)
Jan 08, 2024	83.74	88.99	83.00	88.94	951,636	+6.63(+8.05%)
Jan 05, 2024	81.07	82.67	79.62	82.31	821,863	+0.32(+0.39%)
Jan 04, 2024	78.07	85.76	77.54	81.99	1,590,962	+5.90(+7.75%)
Jan 03, 2024	76.95	77.81	75.36	76.09	425,843	-0.97(-1.26%)
Jan 02, 2024	78.60	80.95	76.00	77.06	689,411	-2.53(-3.18%)
Dec 29, 2023	79.53	80.05	78.40	79.59	475,324	-0.03(-0.04%)
Dec 28, 2023	83.66	84.24	79.15	79.62	502,391	-3.99(-4.77%)
Dec 27, 2023	79.53	83.80	79.14	83.61	1,245,672	+4.24(+5.34%)
Dec 26, 2023	77.75	79.47	77.51	79.37	516,190	+2.56(+3.33%)
Dec 22, 2023	74.28	78.40	73.24	76.81	1,244,695	+4.33(+5.98%)
Dec 21, 2023	71.08	73.14	70.97	72.48	431,509	+1.93(+2.74%)
Dec 20, 2023	73.51	73.51	70.22	70.55	468,938	-3.30(-4.47%)
Dec 19, 2023	73.88	75.00	72.57	73.85	428,753	+0.65(+0.89%)
Dec 18, 2023	72.44	74.00	71.03	73.20	374,165	+0.21(+0.29%)
Dec 15, 2023	73.64	74.39	71.80	72.99	732,250	-0.28(-0.38%)
Dec 14, 2023	76.05	76.05	71.50	73.27	884,727	-1.17(-1.57%)
Dec 13, 2023	71.74	74.52	70.45	74.44	739,899	+4.28(+6.10%)
Dec 12, 2023	70.00	70.77	69.00	70.16	410,632	+0.51(+0.73%)
Dec 11, 2023	70.00	70.17	67.84	69.65	405,133	-0.53(-0.76%)
Dec 08, 2023	70.97	72.78	69.40	70.18	1,358,196	-0.05(-0.07%)
Dec 07, 2023	69.93	72.65	67.88	70.23	625,400	+0.88(+1.27%)
Dec 06, 2023	68.99	71.25	67.92	69.35	546,158	+0.76(+1.11%)
Dec 05, 2023	67.46	69.31	67.16	68.59	417,562	+1.16(+1.72%)
Dec 04, 2023	68.00	68.28	66.71	67.43	603,297	-0.57(-0.84%)
Dec 01, 2023	67.48	68.39	66.76	68.00	455,762	+0.55(+0.82%)
Nov 30, 2023	67.15	68.10	66.21	67.45	641,910	+0.60(+0.90%)
Nov 29, 2023	66.15	67.73	65.87	66.85	922,801	+1.08(+1.64%)
Nov 28, 2023	66.33	67.20	64.67	65.77	740,728	-0.49(-0.74%)
Nov 27, 2023	62.61	66.30	61.14	66.26	863,216	+3.71(+5.93%)
Nov 24, 2023	60.35	62.83	60.28	62.55	313,274	+2.45(+4.08%)
Nov 22, 2023	59.40	60.69	59.09	60.10	342,309	+0.92(+1.55%)
Nov 21, 2023	59.19	60.25	58.61	59.18	517,941	-0.86(-1.43%)
Nov 20, 2023	60.10	60.36	59.02	60.04	519,993	+0.16(+0.27%)
Nov 17, 2023	60.11	60.12	56.66	59.88	716,417	+0.17(+0.28%)
Nov 16, 2023	60.00	60.49	58.52	59.71	690,990	-0.50(-0.83%)
Nov 15, 2023	62.75	64.84	60.08	60.21	586,259	-2.45(-3.91%)
Nov 14, 2023	61.01	63.27	60.08	62.66	654,061	+3.35(+5.65%)
Nov 13, 2023	57.30	59.54	55.02	59.31	630,927	+1.89(+3.29%)
Nov 10, 2023	59.62	59.83	56.56	57.42	1,146,873	-2.64(-4.40%)
Nov 09, 2023	61.22	62.30	59.65	60.06	937,869	-1.50(-2.44%)
Nov 08, 2023	62.99	63.70	61.17	61.56	562,525	-1.56(-2.47%)
Nov 07, 2023	61.76	65.26	61.76	63.12	809,421	+0.70(+1.12%)
Nov 06, 2023	62.10	68.65	61.08	62.42	1,626,641	-2.72(-4.18%)
Nov 03, 2023	66.39	67.49	64.69	65.14	1,072,077	+0.74(+1.15%)
Nov 02, 2023	65.35	66.24	64.37	64.40	559,412	-0.22(-0.34%)

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.