FinancialContent is the trusted provider of stock market information to the media industry.
Axsome Thera (NQ: AXSM)
25.02 USD  -0.55 (-2.15%)
Official Closing Price  /  Updated: 5:53 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 17, 2019 25.68 25.86 24.78 25.02 647,211 -0.55(-2.15%)
Jul 16, 2019 26.01 26.25 25.34 25.57 490,425 -0.43(-1.65%)
Jul 15, 2019 26.08 26.85 25.89 26.00 653,270 -0.04(-0.15%)
Jul 12, 2019 25.46 26.12 24.65 26.04 910,200 +0.24(+0.93%)
Jul 11, 2019 25.88 26.18 24.66 25.80 785,218 -0.25(-0.96%)
Jul 10, 2019 26.70 27.14 25.11 26.05 1,611,729 -0.63(-2.36%)
Jul 09, 2019 27.39 27.88 26.33 26.68 835,220 -0.72(-2.63%)
Jul 08, 2019 26.83 27.65 26.37 27.40 787,578 +0.36(+1.33%)
Jul 05, 2019 27.27 28.00 26.60 27.04 1,024,800 -0.29(-1.06%)
Jul 03, 2019 27.42 27.87 26.77 27.33 618,900 -0.09(-0.33%)
Jul 02, 2019 26.61 27.44 26.12 27.42 900,978 +1.79(+6.98%)
Jul 01, 2019 26.31 27.20 25.18 25.63 1,349,904 -0.12(-0.47%)
Jun 28, 2019 25.65 26.09 25.20 25.75 4,823,000 +0.36(+1.42%)
Jun 27, 2019 22.90 25.75 22.69 25.39 2,253,762 +2.96(+13.20%)
Jun 26, 2019 23.89 24.37 22.23 22.43 1,129,559 -1.55(-6.46%)
Jun 25, 2019 23.47 24.40 23.01 23.98 754,219 +0.51(+2.17%)
Jun 24, 2019 24.42 24.62 23.27 23.47 903,700 -0.70(-2.90%)
Jun 21, 2019 25.29 25.30 23.43 24.17 1,634,900 -1.14(-4.50%)
Jun 20, 2019 25.05 25.59 24.89 25.31 1,104,103 +0.53(+2.14%)
Jun 19, 2019 24.25 25.39 24.25 24.78 1,195,644 +0.53(+2.19%)
Jun 18, 2019 23.27 24.78 23.16 24.25 1,184,942 +1.08(+4.66%)
Jun 17, 2019 23.01 23.24 21.86 23.17 985,112 +0.34(+1.49%)
Jun 14, 2019 22.91 23.23 22.40 22.83 586,600 -0.12(-0.52%)
Jun 13, 2019 22.24 23.20 22.01 22.95 772,411 +0.83(+3.75%)
Jun 12, 2019 21.00 22.25 20.68 22.12 1,208,761 +1.27(+6.09%)
Jun 11, 2019 21.39 21.50 20.67 20.85 953,771 -0.60(-2.80%)
Jun 10, 2019 22.07 22.47 21.31 21.45 899,509 -0.58(-2.63%)
Jun 07, 2019 20.96 22.17 20.30 22.03 1,240,700 +0.45(+2.09%)
Jun 06, 2019 21.13 21.73 20.16 21.58 1,157,908 +0.44(+2.08%)
Jun 05, 2019 23.25 23.85 20.73 21.14 1,673,697 -2.08(-8.96%)
Jun 04, 2019 23.16 24.05 22.54 23.22 1,224,893 +0.07(+0.30%)
Jun 03, 2019 22.88 23.77 22.53 23.15 765,764 +0.19(+0.83%)
May 31, 2019 23.69 24.19 22.39 22.96 1,293,200 -1.46(-5.98%)
May 30, 2019 24.91 25.20 23.67 24.42 844,778 -0.49(-1.97%)
May 29, 2019 25.00 25.50 24.13 24.91 1,028,069 -0.29(-1.15%)
May 28, 2019 25.58 26.45 24.85 25.20 1,671,682 +0.47(+1.90%)
May 24, 2019 24.25 25.36 24.01 24.73 1,138,900 +1.16(+4.92%)
May 23, 2019 24.80 25.80 21.08 23.57 2,561,740 -1.52(-6.06%)
May 22, 2019 23.60 25.24 23.60 25.09 1,707,084 +1.49(+6.31%)
May 21, 2019 23.23 23.79 22.70 23.60 1,279,908 +0.90(+3.96%)
May 20, 2019 23.09 23.39 22.35 22.70 1,035,868 -0.38(-1.65%)
May 17, 2019 23.32 24.22 22.90 23.08 1,295,900 -0.32(-1.37%)
May 16, 2019 23.20 23.92 22.52 23.40 2,152,605 +0.40(+1.74%)
May 15, 2019 22.04 23.27 22.02 23.00 1,475,629 +1.26(+5.80%)
May 14, 2019 21.84 22.90 21.22 21.74 2,368,315 +0.07(+0.32%)
May 13, 2019 20.64 21.69 20.26 21.67 1,114,004 +0.62(+2.95%)
May 10, 2019 19.60 21.82 19.30 21.05 1,615,600 +1.24(+6.26%)
May 09, 2019 18.67 19.95 18.61 19.81 1,042,174 +0.17(+0.87%)
May 08, 2019 19.81 20.31 18.96 19.64 1,075,060 +0.10(+0.51%)
May 07, 2019 19.00 20.12 18.72 19.54 1,446,669 +0.39(+2.04%)
May 06, 2019 19.11 19.47 17.33 19.15 3,233,221 +1.20(+6.69%)
May 03, 2019 17.48 18.02 17.28 17.95 415,800 +0.45(+2.57%)
May 02, 2019 17.83 17.96 17.10 17.50 582,189 -0.18(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.