Axsome Thera (NQ: AXSM )

70.27 -1.23 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 71.29 72.93 69.18 70.27 722,728 -1.23(-1.72%)
Jan 26, 2023 74.36 75.58 70.88 71.50 565,410 -2.48(-3.35%)
Jan 25, 2023 70.89 74.10 70.59 73.98 790,818 +3.17(+4.48%)
Jan 24, 2023 69.00 70.81 68.33 70.81 698,835 +1.06(+1.52%)
Jan 23, 2023 71.03 73.40 69.50 69.75 1,000,802 -1.08(-1.52%)
Jan 20, 2023 69.46 71.24 68.28 70.83 970,335 +2.78(+4.09%)
Jan 19, 2023 69.78 73.04 67.24 68.05 987,970 -1.98(-2.83%)
Jan 18, 2023 68.14 70.21 67.68 70.03 762,825 +1.84(+2.70%)
Jan 17, 2023 66.96 69.63 65.54 68.19 685,938 +0.89(+1.32%)
Jan 13, 2023 64.10 67.67 64.10 67.30 1,114,237 +2.40(+3.70%)
Jan 12, 2023 62.08 65.00 59.82 64.90 1,345,999 +2.74(+4.41%)
Jan 11, 2023 62.88 62.88 61.02 62.16 1,694,565 -1.34(-2.11%)
Jan 10, 2023 63.24 64.96 62.98 63.50 703,594 +0.18(+0.28%)
Jan 09, 2023 68.11 68.75 61.26 63.32 2,235,139 -4.67(-6.87%)
Jan 06, 2023 68.74 70.50 67.81 67.99 655,162 -1.05(-1.52%)
Jan 05, 2023 72.00 72.85 68.66 69.04 1,208,510 -4.30(-5.86%)
Jan 04, 2023 73.52 74.46 72.31 73.34 724,413 +0.02(+0.03%)
Jan 03, 2023 77.70 77.70 72.88 73.32 1,094,177 -3.81(-4.94%)
Dec 30, 2022 75.51 77.42 75.01 77.13 671,918 +0.63(+0.82%)
Dec 29, 2022 75.88 78.90 75.13 76.50 834,304 +1.50(+2.00%)
Dec 28, 2022 74.71 76.44 73.30 75.00 768,499 -0.53(-0.70%)
Dec 27, 2022 74.18 76.96 73.50 75.53 648,705 +1.74(+2.36%)
Dec 23, 2022 75.53 76.09 71.45 73.79 1,008,099 -1.34(-1.78%)
Dec 22, 2022 74.33 75.49 73.50 75.13 625,527 +0.79(+1.06%)
Dec 21, 2022 74.80 75.92 73.38 74.34 751,848 -0.31(-0.42%)
Dec 20, 2022 75.18 76.83 73.41 74.65 693,431 -1.16(-1.53%)
Dec 19, 2022 78.62 79.10 74.79 75.81 978,423 -2.59(-3.30%)
Dec 16, 2022 76.35 79.67 75.61 78.40 1,175,937 +0.94(+1.21%)
Dec 15, 2022 79.42 80.47 76.54 77.46 795,932 -2.26(-2.83%)
Dec 14, 2022 79.45 81.16 77.04 79.72 802,950 +0.27(+0.34%)
Dec 13, 2022 80.00 82.00 78.42 79.45 850,613 +0.08(+0.10%)
Dec 12, 2022 75.00 79.52 73.65 79.37 1,018,937 +4.51(+6.02%)
Dec 09, 2022 77.91 78.79 74.61 74.86 808,080 -2.99(-3.84%)
Dec 08, 2022 77.83 79.97 75.80 77.85 898,836 -0.31(-0.40%)
Dec 07, 2022 75.50 79.10 74.02 78.16 1,180,102 +2.90(+3.85%)
Dec 06, 2022 76.37 78.18 73.58 75.26 1,079,199 -2.03(-2.63%)
Dec 05, 2022 76.60 80.87 75.18 77.29 2,371,719 +0.39(+0.51%)
Dec 02, 2022 71.48 78.00 70.52 76.90 2,040,801 +4.93(+6.85%)
Dec 01, 2022 72.13 73.76 70.43 71.97 1,034,472 -0.32(-0.44%)
Nov 30, 2022 71.17 74.08 69.26 72.29 1,643,195 +1.45(+2.05%)
Nov 29, 2022 75.50 75.98 70.40 70.84 2,949,280 -3.90(-5.22%)
Nov 28, 2022 71.04 79.68 68.12 74.74 10,728,387 +17.92(+31.54%)
Nov 25, 2022 56.02 57.17 55.31 56.82 331,449 +0.60(+1.07%)
Nov 23, 2022 57.76 58.04 55.97 56.22 771,423 -1.01(-1.76%)
Nov 22, 2022 57.05 59.98 56.88 57.23 1,095,837 -0.02(-0.03%)
Nov 21, 2022 56.00 57.95 55.26 57.25 1,174,139 +1.08(+1.92%)
Nov 18, 2022 52.24 56.82 49.60 56.17 1,202,160 +2.91(+5.46%)
Nov 17, 2022 50.29 54.30 49.81 53.26 1,028,410 +1.81(+3.52%)
Nov 16, 2022 54.80 55.25 51.15 51.45 980,614 -3.47(-6.32%)
Nov 15, 2022 55.70 59.26 54.10 54.92 1,463,391 +0.08(+0.15%)
Nov 14, 2022 59.10 59.53 54.60 54.84 1,494,241 -4.17(-7.07%)
Nov 11, 2022 59.73 60.00 54.40 59.01 1,688,575 +0.72(+1.24%)
Nov 10, 2022 61.62 63.00 55.82 58.29 1,973,033 -0.73(-1.24%)
Nov 09, 2022 63.61 66.15 58.58 59.02 1,452,352 -4.44(-7.00%)
Nov 08, 2022 56.86 66.00 56.80 63.46 1,949,514 +6.64(+11.69%)
Nov 07, 2022 54.27 58.83 53.26 56.82 1,173,444 -0.27(-0.47%)
Nov 04, 2022 58.06 59.71 55.54 57.09 1,852,133 -3.30(-5.46%)
Nov 03, 2022 50.00 60.99 49.85 60.39 4,349,112 +9.89(+19.58%)
Nov 02, 2022 48.84 50.50 1,482,378 +1.63(+3.34%)
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.