Axsome Thera (NQ: AXSM )

72.99 USD -2.57 (-3.40%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 76.03 76.92 72.89 72.99 301,301 -2.57(-3.40%)
Jan 25, 2021 75.06 75.67 72.36 75.56 350,649 +0.91(+1.22%)
Jan 22, 2021 75.19 75.99 74.56 74.65 243,800 -1.25(-1.65%)
Jan 21, 2021 76.23 77.05 74.39 75.90 250,638 -0.02(-0.03%)
Jan 20, 2021 76.88 77.11 75.20 75.92 177,459 -1.04(-1.35%)
Jan 19, 2021 77.97 78.35 76.58 76.96 243,112 +0.21(+0.27%)
Jan 15, 2021 79.82 80.42 76.42 76.75 234,900 -3.14(-3.93%)
Jan 14, 2021 80.14 81.25 79.22 79.89 154,878 +0.39(+0.49%)
Jan 13, 2021 80.00 82.87 78.92 79.50 289,129 -0.94(-1.17%)
Jan 12, 2021 78.08 80.63 77.22 80.44 356,985 +2.50(+3.21%)
Jan 11, 2021 77.61 78.12 76.35 77.94 185,191 +0.23(+0.30%)
Jan 08, 2021 78.78 80.36 76.15 77.71 250,300 -0.10(-0.13%)
Jan 07, 2021 76.19 77.99 75.58 77.81 238,182 +2.22(+2.94%)
Jan 06, 2021 78.74 79.05 74.77 75.59 571,829 -2.99(-3.81%)
Jan 05, 2021 81.84 82.97 78.41 78.58 312,385 -2.86(-3.51%)
Jan 04, 2021 81.31 82.98 80.42 81.44 316,112 -0.03(-0.04%)
Dec 31, 2020 81.47 81.47 81.47 215,507 -1.79(-2.15%)
Dec 30, 2020 82.49 84.00 81.89 83.26 215,507 +0.97(+1.18%)
Dec 29, 2020 84.25 84.74 81.37 82.29 317,859 -1.61(-1.92%)
Dec 28, 2020 85.50 85.52 83.64 83.90 251,258 -1.01(-1.19%)
Dec 24, 2020 85.29 86.01 84.15 84.91 149,800 +0.42(+0.50%)
Dec 23, 2020 86.64 86.64 83.11 84.49 342,789 -2.03(-2.35%)
Dec 22, 2020 83.11 87.24 82.51 86.52 461,689 +4.05(+4.91%)
Dec 21, 2020 77.00 82.69 77.00 82.47 328,623 +4.20(+5.37%)
Dec 18, 2020 77.41 79.20 76.62 78.27 473,400 +1.36(+1.77%)
Dec 17, 2020 80.00 80.45 76.46 76.91 507,547 -3.50(-4.35%)
Dec 16, 2020 81.66 83.11 80.01 80.41 394,893 +0.36(+0.45%)
Dec 15, 2020 79.42 81.02 78.24 80.05 237,248 +0.10(+0.13%)
Dec 14, 2020 79.89 81.03 77.89 79.95 371,686 +0.63(+0.79%)
Dec 11, 2020 81.12 81.92 79.19 79.32 200,800 -2.13(-2.62%)
Dec 10, 2020 78.41 82.00 78.40 81.45 397,082 +3.05(+3.89%)
Dec 09, 2020 83.50 84.00 78.02 78.40 422,357 -4.35(-5.26%)
Dec 08, 2020 84.33 84.61 80.12 82.75 439,169 +1.80(+2.22%)
Dec 07, 2020 80.09 82.49 80.01 80.95 267,827 +0.89(+1.11%)
Dec 04, 2020 77.67 80.40 76.54 80.06 354,600 +2.91(+3.77%)
Dec 03, 2020 75.00 77.85 72.95 77.15 426,958 +3.19(+4.31%)
Dec 02, 2020 71.92 74.28 69.38 73.96 469,640 +2.51(+3.51%)
Dec 01, 2020 76.26 76.49 70.92 71.45 675,508 -1.04(-1.43%)
Nov 30, 2020 74.68 74.68 70.86 72.49 276,257 -2.69(-3.58%)
Nov 27, 2020 73.35 75.33 73.13 75.18 127,100 +1.76(+2.40%)
Nov 25, 2020 72.52 73.82 71.31 73.42 162,300 +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%)
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.