Axsome Thera (NQ: AXSM )

73.42 USD +1.13 (+1.56%)
Official Closing Price Updated: 4:42 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 72.52 73.82 71.31 73.42 162,323 +1.13(+1.56%)
Nov 24, 2020 71.73 73.17 69.50 72.29 251,937 +1.37(+1.93%)
Nov 23, 2020 73.16 73.60 70.52 70.92 239,853 -1.52(-2.10%)
Nov 20, 2020 73.06 74.43 71.75 72.44 247,000 -0.83(-1.13%)
Nov 19, 2020 72.47 73.77 71.86 73.27 147,205 +0.80(+1.10%)
Nov 18, 2020 75.99 77.48 72.16 72.47 245,905 -3.45(-4.54%)
Nov 17, 2020 73.56 75.97 72.54 75.92 311,584 +1.63(+2.19%)
Nov 16, 2020 75.54 75.90 72.93 74.29 246,967 +0.11(+0.15%)
Nov 13, 2020 72.68 75.26 71.93 74.18 280,500 +1.85(+2.56%)
Nov 12, 2020 72.63 74.00 70.75 72.33 243,319 -0.49(-0.67%)
Nov 11, 2020 70.26 73.06 68.03 72.82 286,564 +2.82(+4.02%)
Nov 10, 2020 69.08 70.96 67.44 70.00 389,176 +1.18(+1.71%)
Nov 09, 2020 69.40 73.22 68.03 68.82 341,367 +1.36(+2.02%)
Nov 06, 2020 69.58 69.89 66.32 67.46 357,100 -2.05(-2.95%)
Nov 05, 2020 75.00 75.00 68.77 69.51 574,494 -5.22(-6.99%)
Nov 04, 2020 69.50 75.32 69.44 74.73 383,181 +5.29(+7.62%)
Nov 03, 2020 67.90 69.93 66.43 69.44 242,710 +2.58(+3.86%)
Nov 02, 2020 66.98 67.88 65.00 66.86 292,510 +0.55(+0.83%)
Oct 30, 2020 67.21 68.19 65.32 66.31 344,500 -1.72(-2.53%)
Oct 29, 2020 66.61 68.58 65.80 68.03 237,470 +0.93(+1.39%)
Oct 28, 2020 67.00 67.65 65.70 67.10 294,783 -0.97(-1.43%)
Oct 27, 2020 68.69 69.36 67.51 68.07 211,243 -0.62(-0.90%)
Oct 26, 2020 71.00 71.63 67.95 68.69 237,893 -2.69(-3.77%)
Oct 23, 2020 70.61 71.94 69.84 71.38 232,400 +0.68(+0.96%)
Oct 22, 2020 69.07 70.99 68.58 70.70 240,767 +1.75(+2.54%)
Oct 21, 2020 70.24 71.50 68.20 68.95 309,055 -1.62(-2.30%)
Oct 20, 2020 72.42 72.99 69.99 70.57 263,477 -1.48(-2.05%)
Oct 19, 2020 74.47 75.43 71.79 72.05 299,756 -1.69(-2.29%)
Oct 16, 2020 74.44 75.80 73.30 73.74 305,900 -0.52(-0.70%)
Oct 15, 2020 73.60 74.44 72.66 74.26 162,029 -0.37(-0.50%)
Oct 14, 2020 75.48 77.27 74.49 74.63 199,341 -0.96(-1.27%)
Oct 13, 2020 73.54 75.89 72.90 75.59 190,234 +1.57(+2.12%)
Oct 12, 2020 75.50 75.50 73.12 74.02 210,673 -0.58(-0.78%)
Oct 09, 2020 74.18 75.56 73.22 74.60 180,200 -0.14(-0.19%)
Oct 08, 2020 73.81 76.10 72.85 74.74 421,647 +1.82(+2.50%)
Oct 07, 2020 74.24 74.88 72.42 72.92 285,988 -0.37(-0.50%)
Oct 06, 2020 74.35 75.57 73.08 73.29 421,914 -0.83(-1.12%)
Oct 05, 2020 71.24 74.42 71.24 74.12 243,614 +3.62(+5.13%)
Oct 02, 2020 70.55 72.43 70.18 70.50 236,700 -1.71(-2.37%)
Oct 01, 2020 71.65 73.06 70.25 72.21 308,136 +0.96(+1.35%)
Sep 30, 2020 71.75 73.64 69.41 71.25 509,098 -1.03(-1.43%)
Sep 29, 2020 72.07 74.00 70.00 72.28 828,693 -4.18(-5.47%)
Sep 28, 2020 77.37 77.99 75.79 76.46 227,935 -0.56(-0.73%)
Sep 25, 2020 76.19 79.93 76.01 77.02 299,900 +1.09(+1.44%)
Sep 24, 2020 77.60 78.59 74.76 75.93 303,837 -1.66(-2.14%)
Sep 23, 2020 80.46 81.42 76.40 77.59 550,935 -3.68(-4.53%)
Sep 22, 2020 78.73 81.79 76.10 81.27 583,150 +2.48(+3.15%)
Sep 21, 2020 81.85 83.27 77.22 78.79 735,829 -2.86(-3.50%)
Sep 18, 2020 81.34 83.60 79.07 81.65 673,900 +2.57(+3.25%)
Sep 17, 2020 80.35 82.74 78.84 79.08 402,040 -1.69(-2.09%)
Sep 16, 2020 81.29 83.42 80.77 80.77 446,081 -0.49(-0.60%)
Sep 15, 2020 83.70 84.04 80.50 81.26 572,653 -1.80(-2.17%)
Sep 14, 2020 74.40 90.00 74.40 83.06 1,631,819 +10.03(+13.73%)
Sep 11, 2020 73.24 75.00 72.02 73.03 204,600 +0.00(+0.00%)
Sep 10, 2020 74.93 76.36 73.03 73.03 370,505 +0.64(+0.88%)
Sep 09, 2020 70.49 73.29 70.39 72.39 471,180 +2.80(+4.02%)
Sep 08, 2020 66.44 71.61 66.15 69.59 407,801 +1.25(+1.83%)
Sep 04, 2020 71.00 71.81 65.25 68.34 554,500 -2.79(-3.92%)
Sep 03, 2020 72.53 73.84 69.32 71.13 296,819 -2.63(-3.57%)
Sep 02, 2020 72.61 74.12 70.37 73.76 525,300 +1.26(+1.74%)
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.