Skip to main content

Axsome Thera (NQ: AXSM )

85.66 -0.39 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 85.87 87.38 85.19 85.66 589,047 -0.39(-0.45%)
Jul 22, 2024 86.42 86.79 83.88 86.05 613,308 +1.20(+1.41%)
Jul 19, 2024 82.63 86.33 82.06 84.85 628,646 +2.71(+3.30%)
Jul 18, 2024 83.49 85.50 81.52 82.14 680,365 -1.60(-1.91%)
Jul 17, 2024 84.61 84.85 81.95 83.74 533,816 -1.21(-1.42%)
Jul 16, 2024 83.55 85.40 83.16 84.95 680,633 +2.15(+2.60%)
Jul 15, 2024 82.93 83.76 82.02 82.80 651,042 -0.03(-0.04%)
Jul 12, 2024 84.67 85.48 81.94 82.83 732,079 -1.72(-2.03%)
Jul 11, 2024 83.98 85.25 82.90 84.55 894,665 +2.05(+2.48%)
Jul 10, 2024 82.00 82.98 81.51 82.50 787,328 +1.26(+1.55%)
Jul 09, 2024 83.69 84.20 80.90 81.24 589,477 -2.38(-2.85%)
Jul 08, 2024 82.16 84.16 81.50 83.62 905,532 +1.60(+1.95%)
Jul 05, 2024 79.95 82.11 79.72 82.02 914,721 +1.81(+2.26%)
Jul 03, 2024 79.12 80.25 78.64 80.21 252,371 +1.28(+1.62%)
Jul 02, 2024 81.19 81.33 78.80 78.93 427,393 -2.10(-2.59%)
Jul 01, 2024 80.04 81.78 80.04 81.03 756,490 +0.53(+0.66%)
Jun 28, 2024 80.03 80.98 79.12 80.50 1,432,706 +0.41(+0.51%)
Jun 27, 2024 77.01 80.71 76.00 80.09 671,864 +2.97(+3.85%)
Jun 26, 2024 78.73 78.93 76.74 77.12 1,012,558 -1.89(-2.39%)
Jun 25, 2024 78.49 79.53 77.55 79.01 759,395 +0.51(+0.65%)
Jun 24, 2024 76.75 79.10 76.21 78.50 1,085,308 +2.11(+2.76%)
Jun 21, 2024 75.31 76.69 74.00 76.39 917,680 +1.21(+1.61%)
Jun 20, 2024 75.44 76.21 72.02 75.18 699,757 -0.84(-1.10%)
Jun 18, 2024 75.34 76.89 75.34 76.02 572,592 +0.02(+0.03%)
Jun 17, 2024 73.19 77.28 73.02 76.00 1,172,504 +2.37(+3.22%)
Jun 14, 2024 72.11 74.29 71.15 73.63 494,006 +1.12(+1.54%)
Jun 13, 2024 71.34 72.66 70.52 72.51 708,380 +0.96(+1.34%)
Jun 12, 2024 72.78 72.89 70.11 71.55 736,806 +0.48(+0.68%)
Jun 11, 2024 66.90 71.36 64.11 71.07 3,358,585 -0.73(-1.02%)
Jun 10, 2024 73.27 73.90 70.85 71.80 1,031,356 -2.10(-2.84%)
Jun 07, 2024 74.00 75.85 73.30 73.90 481,794 -0.86(-1.15%)
Jun 06, 2024 74.01 75.50 73.64 74.76 332,013 +0.67(+0.90%)
Jun 05, 2024 73.08 74.68 72.02 74.09 652,133 +1.85(+2.56%)
Jun 04, 2024 74.75 75.14 71.46 72.24 837,603 -2.50(-3.34%)
Jun 03, 2024 74.33 75.77 73.15 74.74 718,547 +1.31(+1.78%)
May 31, 2024 74.58 75.85 72.69 73.43 674,594 -0.78(-1.05%)
May 30, 2024 76.00 76.38 73.85 74.21 629,318 -1.00(-1.33%)
May 29, 2024 75.90 75.95 73.11 75.21 636,286 -1.55(-2.02%)
May 28, 2024 75.88 76.97 74.64 76.76 481,678 +1.57(+2.09%)
May 24, 2024 74.61 75.41 74.19 75.19 377,246 +1.01(+1.36%)
May 23, 2024 77.14 77.14 74.15 74.18 439,503 -2.61(-3.40%)
May 22, 2024 77.71 77.78 75.21 76.79 683,412 -1.33(-1.70%)
May 21, 2024 77.34 79.13 76.86 78.12 466,718 +0.54(+0.70%)
May 20, 2024 76.61 78.25 76.29 77.58 405,266 +1.04(+1.36%)
May 17, 2024 77.48 78.09 75.63 76.54 484,613 -0.81(-1.05%)
May 16, 2024 76.01 77.48 74.71 77.35 422,775 +1.42(+1.87%)
May 15, 2024 77.98 78.45 75.65 75.93 345,577 -1.41(-1.82%)
May 14, 2024 76.49 77.47 75.12 77.34 497,440 +1.70(+2.25%)
May 13, 2024 72.30 75.98 72.30 75.64 347,287 +3.14(+4.33%)
May 10, 2024 74.15 75.95 72.40 72.50 510,200 -1.18(-1.60%)
May 09, 2024 76.06 76.56 73.65 73.68 1,070,781 -2.00(-2.64%)
May 08, 2024 76.50 77.87 74.76 75.68 373,512 -1.26(-1.64%)
May 07, 2024 75.58 77.03 73.52 76.94 1,284,691 +1.00(+1.32%)
May 06, 2024 75.00 77.98 73.31 75.94 943,504 +1.14(+1.52%)
May 03, 2024 75.57 76.32 74.36 74.80 767,615 +0.61(+0.82%)
May 02, 2024 75.01 75.01 73.52 74.19 397,689 -0.70(-0.93%)
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.