Axsome Therapeutics Historical Data - AXSM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Axsome Therapeutics Inc AXSM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.42 2.76% 90.02 90.89 87.42 88.13 87.60 16:32:35
more quote information »

AXSM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week90.4991.382280.0687.10641,878-0.47-0.52%
1 Month104.69106.650180.0691.13907,313-14.67-14.01%
3 Months25.84121.0620.4870.751,548,52964.18248.37%
6 Months28.17121.0613.6451.221,148,05661.85219.56%
1 Year8.24121.067.6334.941,156,03381.78992.48%
3 Years4.65121.061.9422.58672,55585.371,835.91%
5 Years9.00121.061.9422.29491,71681.02900.22%

AXSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 87.60 0.63 0.72% 86.72 88.32 86.18 382,817
Jan 27 2020 86.97 1.48 1.73% 81.39 87.80 80.06 861,096
Jan 24 2020 85.49 -2.27 -2.59% 87.78 88.25 84.30 529,009
Jan 23 2020 87.76 0.25 0.29% 86.54 88.49 83.6001 671,181
Jan 22 2020 87.51 -1.22 -1.37% 90.49 91.3822 87.38 765,287
Jan 21 2020 88.73 -1.61 -1.78% 90.08 92.50 88.53 660,624
Jan 17 2020 90.34 -2.14 -2.31% 92.99 93.50 89.51 463,549
Jan 16 2020 92.48 1.79 1.97% 89.91 92.7492 89.00 571,625
Jan 15 2020 90.69 0.20 0.22% 90.40 92.33 88.4598 549,397
Jan 14 2020 90.49 2.19 2.48% 88.34 92.1773 86.10 789,498
Jan 13 2020 88.30 -0.48 -0.54% 93.00 94.49 85.38 1,047,815
Jan 10 2020 88.78 1.54 1.77% 87.36 90.54 85.10 1,167,447
Jan 09 2020 87.24 -2.76 -3.07% 90.63 91.00 86.67 1,157,031
Jan 08 2020 90.00 -2.25 -2.44% 92.43 94.61 88.88 1,048,894
Jan 07 2020 92.25 -2.23 -2.36% 94.41 95.96 91.635 1,011,073
Jan 06 2020 94.48 -0.21 -0.22% 90.12 97.20 88.05 1,411,384
Jan 03 2020 94.69 -6.62 -6.53% 98.09 100.75 92.09 1,904,200
Jan 02 2020 101.31 -2.05 -1.98% 104.69 106.6501 98.52 1,235,941
Dec 31 2019 103.36 -0.47 -0.45% 101.39 107.1795 100.62 1,407,636
Dec 30 2019 103.83 1.85 1.81% 108.61 121.06 102.52 2,709,480
See More Historical Prices »
Your Recent History
NASDAQ
AXSM
Axsome The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 21:49:13