Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axsome Thera
(NQ:
AXSM
)
74.92
-0.27 (-0.37%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
5.300
5.895
5.260
5.650
218,924
+0.40(+7.62%)
Nov 29, 2017
5.250
5.300
5.100
5.250
101,490
+0.10(+1.94%)
Nov 28, 2017
5.200
5.450
5.100
5.150
189,912
+0.00(+0.00%)
Nov 27, 2017
5.200
5.440
5.000
5.150
117,407
+0.00(+0.00%)
Nov 24, 2017
4.900
5.325
4.850
5.150
119,711
+0.25(+5.10%)
Nov 22, 2017
4.750
4.900
4.750
4.900
119,502
+0.25(+5.38%)
Nov 21, 2017
4.650
4.800
4.650
4.650
117,477
+0.05(+1.09%)
Nov 20, 2017
4.750
4.750
4.600
4.600
104,500
-0.10(-2.13%)
Nov 17, 2017
4.950
4.950
4.600
4.700
148,264
-0.20(-4.08%)
Nov 16, 2017
5.100
5.100
4.800
4.900
112,367
-0.10(-2.00%)
Nov 15, 2017
4.850
5.150
4.700
5.000
142,767
+0.15(+3.09%)
Nov 14, 2017
4.850
4.850
4.650
4.850
110,147
-0.05(-1.02%)
Nov 13, 2017
4.950
4.950
4.600
4.900
109,873
-0.05(-1.01%)
Nov 10, 2017
4.600
4.950
4.550
4.950
161,046
+0.30(+6.45%)
Nov 09, 2017
4.550
4.750
4.550
4.650
62,625
+0.05(+1.09%)
Nov 08, 2017
4.800
4.800
4.600
4.600
74,802
-0.25(-5.15%)
Nov 07, 2017
4.950
4.950
4.750
4.850
85,271
+0.00(+0.00%)
Nov 06, 2017
4.950
4.990
4.750
4.850
100,241
-0.05(-1.02%)
Nov 03, 2017
4.650
4.925
4.550
4.900
180,136
+0.45(+10.11%)
Nov 02, 2017
4.750
4.750
4.400
4.450
174,354
-0.30(-6.32%)
Nov 01, 2017
4.750
4.800
4.700
4.750
83,595
+0.00(+0.00%)
Oct 31, 2017
4.800
4.900
4.650
4.750
127,709
-0.05(-1.04%)
Oct 30, 2017
4.950
5.000
4.800
4.800
172,691
-0.20(-4.00%)
Oct 27, 2017
5.200
5.214
5.000
5.000
56,195
-0.15(-2.91%)
Oct 26, 2017
4.900
5.210
4.900
5.150
130,332
+0.30(+6.19%)
Oct 25, 2017
4.900
4.900
4.800
4.850
78,956
+0.00(+0.00%)
Oct 24, 2017
4.900
4.940
4.800
4.850
134,321
-0.05(-1.02%)
Oct 23, 2017
4.950
5.000
4.850
4.900
60,389
-0.10(-2.00%)
Oct 20, 2017
4.985
5.100
4.900
5.000
146,200
+0.05(+1.01%)
Oct 19, 2017
5.000
5.090
4.900
4.950
84,152
-0.15(-2.94%)
Oct 18, 2017
5.000
5.250
4.750
5.100
106,347
+0.10(+2.00%)
Oct 17, 2017
5.050
5.150
5.000
5.000
49,843
-0.10(-1.96%)
Oct 16, 2017
5.100
5.250
5.005
5.100
102,811
+0.00(+0.00%)
Oct 13, 2017
5.300
5.350
4.850
5.100
194,850
-0.15(-2.86%)
Oct 12, 2017
5.500
5.600
5.250
5.250
132,110
-0.30(-5.41%)
Oct 11, 2017
5.750
5.800
5.550
5.550
61,395
-0.15(-2.63%)
Oct 10, 2017
5.750
5.845
5.600
5.700
60,501
-0.05(-0.87%)
Oct 09, 2017
6.250
6.450
5.750
5.750
143,760
-0.45(-7.26%)
Oct 06, 2017
6.000
6.400
5.924
6.200
261,861
+0.20(+3.33%)
Oct 05, 2017
5.650
6.000
5.600
6.000
131,895
+0.30(+5.26%)
Oct 04, 2017
5.650
5.750
5.550
5.700
115,943
+0.10(+1.79%)
Oct 03, 2017
5.650
5.750
5.550
5.600
99,286
-0.05(-0.88%)
Oct 02, 2017
5.500
5.700
5.500
5.650
82,492
+0.10(+1.80%)
Sep 29, 2017
5.550
5.600
5.357
5.550
101,659
+0.05(+0.91%)
Sep 28, 2017
5.450
5.750
5.350
5.500
114,734
+0.00(+0.00%)
Sep 27, 2017
5.400
5.550
5.350
5.500
61,191
+0.05(+0.92%)
Sep 26, 2017
5.450
5.550
5.250
5.450
69,636
-0.05(-0.91%)
Sep 25, 2017
5.550
5.650
5.500
5.500
73,989
-0.05(-0.90%)
Sep 22, 2017
5.650
5.650
5.275
5.550
80,536
-0.05(-0.89%)
Sep 21, 2017
5.600
5.640
5.450
5.600
81,753
+0.05(+0.90%)
Sep 20, 2017
5.350
5.550
5.250
5.550
84,136
+0.15(+2.78%)
Sep 19, 2017
5.150
5.550
5.150
5.400
158,409
+0.30(+5.88%)
Sep 18, 2017
5.000
5.290
4.860
5.100
153,397
+0.15(+3.03%)
Sep 15, 2017
4.700
4.950
4.650
4.950
104,839
+0.20(+4.21%)
Sep 14, 2017
4.850
4.850
4.750
4.750
38,224
-0.10(-2.06%)
Sep 13, 2017
4.750
4.900
4.650
4.850
69,368
+0.15(+3.19%)
Sep 12, 2017
4.550
4.750
4.500
4.700
133,851
+0.05(+1.08%)
Sep 11, 2017
4.800
4.875
4.600
4.650
118,039
-0.15(-3.12%)
Sep 08, 2017
4.950
4.950
4.750
4.800
78,522
-0.10(-2.04%)
Sep 07, 2017
5.050
5.050
4.450
4.900
637,514
-0.15(-2.97%)
Sep 06, 2017
5.000
5.100
5.000
5.050
71,432
+0.00(+0.00%)
Sep 05, 2017
5.050
5.150
4.900
5.050
139,000
+0.05(+1.00%)
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
.