Skip to main content

Axsome Thera (NQ: AXSM )

97.75 -0.08 (-0.08%)
Streaming Delayed Price Updated: 11:32 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 99.00 105.00 97.74 97.83 1,225,268 -1.66(-1.67%)
Nov 12, 2024 95.00 101.50 92.21 99.49 1,564,891 +8.51(+9.35%)
Nov 11, 2024 90.32 91.61 88.74 90.98 757,124 +0.91(+1.01%)
Nov 08, 2024 91.25 91.37 89.13 90.07 635,290 -0.63(-0.69%)
Nov 07, 2024 91.78 92.55 90.21 90.70 441,740 -0.27(-0.30%)
Nov 06, 2024 91.00 93.00 89.40 90.97 442,399 +1.73(+1.94%)
Nov 05, 2024 86.84 89.42 86.06 89.24 259,198 +1.99(+2.28%)
Nov 04, 2024 88.49 88.88 86.88 87.25 363,121 -1.59(-1.79%)
Nov 01, 2024 89.06 91.10 88.31 88.84 322,180 -0.19(-0.21%)
Oct 31, 2024 88.63 90.20 87.91 89.03 413,157 -0.43(-0.48%)
Oct 30, 2024 89.76 90.89 89.06 89.46 159,265 -0.89(-0.99%)
Oct 29, 2024 90.11 92.33 89.41 90.35 405,563 +0.24(+0.27%)
Oct 28, 2024 90.38 92.50 89.45 90.11 282,652 +0.24(+0.27%)
Oct 25, 2024 89.00 91.66 88.84 89.87 202,150 +1.04(+1.17%)
Oct 24, 2024 92.22 92.22 88.52 88.83 437,162 -3.49(-3.78%)
Oct 23, 2024 92.45 93.59 91.05 92.32 277,959 -0.08(-0.08%)
Oct 22, 2024 91.08 94.59 90.63 92.39 363,695 +0.89(+0.98%)
Oct 21, 2024 93.10 93.10 90.53 91.50 296,950 -1.85(-1.98%)
Oct 18, 2024 93.48 94.98 93.06 93.35 669,675 +0.00(+0.00%)
Oct 17, 2024 90.00 93.39 89.14 93.35 440,510 +3.38(+3.76%)
Oct 16, 2024 86.53 91.00 86.53 89.97 518,788 +3.54(+4.10%)
Oct 15, 2024 85.00 86.70 84.63 86.43 241,047 +1.01(+1.18%)
Oct 14, 2024 87.72 87.72 85.01 85.42 327,194 -2.14(-2.44%)
Oct 11, 2024 83.30 87.59 82.97 87.56 401,855 +4.48(+5.39%)
Oct 10, 2024 83.06 83.61 80.85 83.08 469,507 -0.46(-0.55%)
Oct 09, 2024 85.15 85.57 81.85 83.54 545,828 -1.28(-1.51%)
Oct 08, 2024 84.78 86.23 84.16 84.82 381,696 +0.66(+0.78%)
Oct 07, 2024 86.10 86.28 83.40 84.16 452,114 -2.43(-2.81%)
Oct 04, 2024 91.55 91.83 86.40 86.59 828,787 -4.59(-5.03%)
Oct 03, 2024 93.11 93.50 90.80 91.18 339,356 -2.06(-2.21%)
Oct 02, 2024 90.02 95.72 89.92 93.24 456,542 +2.73(+3.02%)
Oct 01, 2024 90.21 90.65 88.02 90.51 550,617 +0.64(+0.71%)
Sep 30, 2024 90.14 90.36 88.89 89.87 398,420 +0.23(+0.26%)
Sep 27, 2024 90.08 91.30 89.04 89.64 239,839 +0.00(+0.00%)
Sep 26, 2024 90.01 90.49 89.02 89.64 226,421 -0.28(-0.31%)
Sep 25, 2024 91.30 91.30 89.45 89.92 257,382 -1.39(-1.52%)
Sep 24, 2024 91.51 91.51 89.23 91.31 402,572 -0.25(-0.27%)
Sep 23, 2024 96.36 96.47 90.51 91.56 672,757 -4.28(-4.47%)
Sep 20, 2024 94.94 96.24 93.84 95.84 575,612 +1.52(+1.61%)
Sep 19, 2024 92.89 95.77 91.80 94.32 340,516 +2.78(+3.04%)
Sep 18, 2024 90.98 92.50 89.24 91.54 342,931 +0.60(+0.66%)
Sep 17, 2024 92.86 93.27 89.56 90.94 448,626 -1.47(-1.59%)
Sep 16, 2024 95.00 96.71 92.27 92.41 367,245 -1.26(-1.35%)
Sep 13, 2024 92.33 94.75 91.72 93.67 244,421 +1.92(+2.09%)
Sep 12, 2024 90.71 92.78 89.54 91.75 274,964 +0.72(+0.79%)
Sep 11, 2024 91.89 92.99 90.14 91.03 481,440 -1.66(-1.79%)
Sep 10, 2024 94.72 94.72 92.42 92.69 281,895 -1.40(-1.49%)
Sep 09, 2024 93.48 96.56 93.30 94.09 431,913 +0.91(+0.97%)
Sep 06, 2024 94.17 94.53 91.52 93.19 945,658 -0.50(-0.54%)
Sep 05, 2024 95.88 97.00 93.34 93.69 515,562 -1.87(-1.96%)
Sep 04, 2024 89.65 96.85 88.44 95.56 1,146,668 +5.91(+6.59%)
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.