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
)
75.34
+0.15 (+0.20%)
Streaming Delayed Price
Updated: 9:30 AM 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 (%)
Apr 30, 2019
18.03
18.05
16.88
17.73
880,617
-0.23(-1.28%)
Apr 29, 2019
17.82
18.35
17.05
17.96
1,230,595
+0.31(+1.76%)
Apr 26, 2019
16.90
18.13
16.70
17.65
1,496,500
+0.94(+5.63%)
Apr 25, 2019
16.00
16.96
15.86
16.71
1,606,934
+0.67(+4.18%)
Apr 24, 2019
15.98
16.55
15.51
16.04
1,194,752
+0.10(+0.63%)
Apr 23, 2019
15.10
16.23
14.86
15.94
1,181,920
+0.82(+5.42%)
Apr 22, 2019
14.95
15.48
14.60
15.12
987,432
+0.11(+0.73%)
Apr 18, 2019
14.99
15.38
14.34
15.01
903,200
+0.11(+0.74%)
Apr 17, 2019
15.50
16.32
14.42
14.90
1,217,875
-0.58(-3.75%)
Apr 16, 2019
14.33
15.72
14.14
15.48
1,584,908
+1.17(+8.18%)
Apr 15, 2019
14.02
14.80
13.62
14.31
1,774,855
+0.85(+6.32%)
Apr 12, 2019
13.97
14.16
13.25
13.46
843,000
-0.43(-3.10%)
Apr 11, 2019
14.40
14.60
13.68
13.89
872,995
-0.51(-3.54%)
Apr 10, 2019
14.24
14.43
13.82
14.40
675,650
+0.19(+1.34%)
Apr 09, 2019
14.46
14.57
14.18
14.21
639,664
-0.37(-2.54%)
Apr 08, 2019
14.64
14.91
13.93
14.58
877,235
+0.08(+0.55%)
Apr 05, 2019
13.73
15.00
13.58
14.50
867,200
+0.80(+5.84%)
Apr 04, 2019
13.59
13.76
13.26
13.70
744,685
+0.13(+0.96%)
Apr 03, 2019
13.63
13.82
13.11
13.57
778,555
-0.09(-0.66%)
Apr 02, 2019
13.24
13.86
13.20
13.66
677,433
+0.15(+1.11%)
Apr 01, 2019
14.30
14.40
12.76
13.51
1,670,648
-0.72(-5.06%)
Mar 29, 2019
14.24
14.54
13.67
14.23
1,933,100
+0.05(+0.35%)
Mar 28, 2019
14.63
14.94
13.60
14.18
1,541,884
-0.43(-2.94%)
Mar 27, 2019
16.17
16.80
14.26
14.61
4,294,040
+0.27(+1.88%)
Mar 26, 2019
16.48
16.50
14.10
14.34
2,109,878
-2.00(-12.24%)
Mar 25, 2019
14.10
16.38
13.99
16.34
4,610,557
+3.34(+25.69%)
Mar 22, 2019
13.35
13.47
12.51
13.00
1,119,700
-0.24(-1.81%)
Mar 21, 2019
11.87
14.06
11.75
13.24
1,943,710
+1.23(+10.24%)
Mar 20, 2019
13.00
13.34
11.69
12.01
1,326,489
-0.94(-7.26%)
Mar 19, 2019
11.57
14.24
11.48
12.95
3,588,311
+1.48(+12.90%)
Mar 18, 2019
10.95
11.50
10.90
11.47
1,204,758
+0.57(+5.23%)
Mar 15, 2019
10.89
11.00
10.63
10.90
1,256,200
+0.19(+1.77%)
Mar 14, 2019
10.12
10.89
9.660
10.71
1,297,699
+0.29(+2.78%)
Mar 13, 2019
10.18
10.67
10.00
10.42
841,789
+0.26(+2.56%)
Mar 12, 2019
9.860
10.24
9.630
10.16
906,790
+0.33(+3.36%)
Mar 11, 2019
9.670
9.850
9.360
9.830
685,231
+0.20(+2.08%)
Mar 08, 2019
8.860
9.710
8.860
9.630
791,400
+0.59(+6.53%)
Mar 07, 2019
9.030
9.740
8.930
9.040
1,306,143
+0.18(+2.03%)
Mar 06, 2019
8.520
9.020
8.250
8.860
1,549,373
+0.40(+4.73%)
Mar 05, 2019
8.150
8.710
8.110
8.460
879,332
+0.36(+4.44%)
Mar 04, 2019
7.970
8.120
7.695
8.100
576,692
+0.16(+2.02%)
Mar 01, 2019
7.970
8.180
7.640
7.940
807,800
-0.02(-0.25%)
Feb 28, 2019
8.610
8.740
7.820
7.960
792,569
-0.63(-7.33%)
Feb 27, 2019
9.150
9.347
8.570
8.590
767,194
-0.59(-6.43%)
Feb 26, 2019
9.230
9.460
9.130
9.180
456,610
-0.05(-0.54%)
Feb 25, 2019
9.210
9.443
9.040
9.230
434,770
+0.22(+2.44%)
Feb 22, 2019
8.470
9.270
8.370
9.010
956,600
+0.53(+6.25%)
Feb 21, 2019
8.770
8.860
8.420
8.480
337,406
-0.30(-3.42%)
Feb 20, 2019
8.600
9.000
8.550
8.780
503,358
+0.19(+2.21%)
Feb 19, 2019
9.290
9.360
8.260
8.590
535,700
-0.74(-7.93%)
Feb 15, 2019
9.210
9.900
9.210
9.330
469,800
+0.16(+1.74%)
Feb 14, 2019
9.100
9.330
9.100
9.170
293,089
+0.03(+0.33%)
Feb 13, 2019
9.180
9.460
8.950
9.140
484,827
-0.02(-0.22%)
Feb 12, 2019
9.250
9.406
8.960
9.160
285,703
-0.08(-0.87%)
Feb 11, 2019
8.960
9.490
8.735
9.240
523,298
+0.32(+3.59%)
Feb 08, 2019
9.190
9.500
8.710
8.920
679,700
-0.44(-4.70%)
Feb 07, 2019
9.510
9.580
8.700
9.360
978,999
-0.23(-2.40%)
Feb 06, 2019
10.27
10.80
9.250
9.590
2,356,168
-0.55(-5.42%)
Feb 05, 2019
10.05
10.25
9.750
10.14
1,354,130
+0.16(+1.60%)
Feb 04, 2019
9.300
10.09
9.010
9.980
1,640,731
+0.76(+8.24%)
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
.