Axsome Thera (NQ: AXSM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2.600	2.600	2.500	2.550	215,718	-0.10(-3.77%)
Feb 27, 2018	2.650	2.700	2.600	2.650	152,713	-0.05(-1.85%)
Feb 26, 2018	2.950	2.950	2.600	2.700	397,950	+0.10(+3.85%)
Feb 23, 2018	2.550	2.650	2.550	2.600	133,381	+0.05(+1.96%)
Feb 22, 2018	2.600	2.650	2.510	2.550	114,340	-0.05(-1.92%)
Feb 21, 2018	2.650	2.700	2.600	2.600	209,813	-0.02(-0.95%)
Feb 20, 2018	2.700	2.750	2.600	2.625	145,052	-0.08(-2.78%)
Feb 16, 2018		2.700	2.700	2.700	0	+0.10(+3.85%)
Feb 15, 2018	2.550	2.600	2.550	2.600	89,858	+0.00(+0.00%)
Feb 14, 2018	2.600	2.650	2.550	2.600	199,445	-0.05(-1.89%)
Feb 13, 2018	2.550	2.650	2.550	2.650	143,601	+0.10(+3.92%)
Feb 12, 2018	2.550	2.700	2.500	2.550	112,927	+0.05(+2.00%)
Feb 09, 2018	2.600	2.600	2.450	2.500	183,569	-0.05(-1.96%)
Feb 08, 2018		2.650	2.575	2.550	123,707	-0.10(-3.77%)
Feb 07, 2018	2.600	2.750	2.600	2.650	239,637	+0.05(+1.92%)
Feb 06, 2018	2.600	2.700	2.500	2.600	280,868	-0.07(-2.80%)
Feb 05, 2018	2.750	2.750	2.625	2.675	284,035	-0.03(-0.93%)
Feb 02, 2018	2.800	2.825	2.650	2.700	289,074	-0.10(-3.57%)
Feb 01, 2018	2.750	2.900	2.710	2.800	166,013	+0.00(+0.00%)
Jan 31, 2018	2.850	2.890	2.700	2.800	298,842	+0.00(+0.00%)
Jan 30, 2018	2.850	2.875	2.650	2.800	500,425	-0.08(-2.61%)
Jan 29, 2018	3.050	3.084	2.800	2.875	834,409	-0.12(-4.17%)
Jan 26, 2018	3.050	3.150	3.000	3.000	233,304	-0.10(-3.23%)
Jan 25, 2018	3.150	3.150	3.050	3.100	231,716	-0.05(-1.59%)
Jan 24, 2018	3.000	3.150	2.950	3.150	272,614	+0.15(+5.00%)
Jan 23, 2018	3.150	3.150	2.900	3.000	348,187	-0.10(-3.23%)
Jan 22, 2018	2.900	3.250	2.900	3.100	585,481	+0.15(+5.08%)
Jan 19, 2018	2.950	3.000	2.840	2.950	312,960	+0.00(+0.00%)
Jan 18, 2018	3.000	3.000	2.818	2.950	177,979	+0.00(+0.00%)
Jan 17, 2018	2.900	3.000	2.750	2.950	1,045,645	+0.00(+0.00%)
Jan 16, 2018	3.300	3.300	2.900	2.950	945,628	-0.35(-10.61%)
Jan 12, 2018		3.300	3.300	3.300	0	-0.10(-2.94%)
Jan 11, 2018	3.450	3.490	3.250	3.400	791,353	-0.02(-0.73%)
Jan 10, 2018	3.400	3.500	3.200	3.425	1,569,818	-0.12(-3.52%)
Jan 09, 2018	4.350	4.390	3.200	3.550	4,141,900	-2.00(-36.04%)
Jan 08, 2018	5.600	5.760	5.400	5.550	297,501	-0.05(-0.89%)
Jan 05, 2018	5.450	5.650	5.450	5.600	389,707	+0.05(+0.90%)
Jan 04, 2018	5.400	5.550	5.200	5.550	488,499	+0.25(+4.72%)
Jan 03, 2018	5.450	5.572	5.200	5.300	655,192	-0.17(-3.20%)
Jan 02, 2018	5.650	5.750	5.400	5.475	897,060	-0.12(-2.23%)
Dec 29, 2017		5.600	5.600	5.600	0	-0.10(-1.75%)
Dec 28, 2017	5.300	5.750	5.300	5.700	1,275,542	+0.50(+9.62%)
Dec 27, 2017	5.250	5.300	5.150	5.200	426,233	-0.02(-0.48%)
Dec 26, 2017	5.300	5.400	5.200	5.225	638,135	+0.00(+0.00%)
Dec 22, 2017	4.900	5.250	4.900	5.225	489,384	+0.32(+6.63%)
Dec 21, 2017	5.050	5.050	4.800	4.900	373,410	+0.10(+2.08%)
Dec 20, 2017	4.850	4.900	4.750	4.800	326,391	+0.05(+1.05%)
Dec 19, 2017	4.800	4.900	4.750	4.750	120,785	+0.00(+0.00%)
Dec 18, 2017	4.800	4.850	4.750	4.750	118,329	-0.10(-2.06%)
Dec 15, 2017	4.750	4.900	4.650	4.850	136,927	+0.15(+3.19%)
Dec 14, 2017	4.900	4.900	4.700	4.700	115,062	-0.08(-1.57%)
Dec 13, 2017	4.700	4.850	4.674	4.775	77,675	+0.03(+0.53%)
Dec 12, 2017	4.950	4.950	4.700	4.750	189,195	-0.20(-4.04%)
Dec 11, 2017	4.900	4.950	4.750	4.950	203,994	+0.12(+2.59%)
Dec 08, 2017	4.750	4.850	4.750	4.825	118,391	+0.17(+3.76%)
Dec 07, 2017	4.650	4.850	4.619	4.650	91,962	+0.05(+1.09%)
Dec 06, 2017	4.750	4.850	4.500	4.600	178,145	-0.08(-1.60%)
Dec 05, 2017	5.000	5.000	4.625	4.675	481,591	-0.33(-6.50%)
Dec 04, 2017	5.250	5.324	4.995	5.000	264,518	-0.28(-5.21%)

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.