Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axsome Thera (NQ: AXSM )

74.18 -0.71 (-0.95%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.650 2.650 2.550 2.625 161,051 +0.02(+0.96%)
Jul 30, 2018 2.600 2.677 2.550 2.600 346,422 +0.00(+0.00%)
Jul 27, 2018 2.650 2.695 2.550 2.600 156,400 -0.05(-1.89%)
Jul 26, 2018 2.850 2.875 2.600 2.650 311,828 -0.25(-8.62%)
Jul 25, 2018 3.000 3.050 2.760 2.900 174,996 -0.10(-3.33%)
Jul 24, 2018 3.100 3.105 3.000 3.000 339,568 -0.10(-3.23%)
Jul 23, 2018 3.200 3.200 3.090 3.100 90,848 -0.05(-1.59%)
Jul 20, 2018 3.100 3.200 3.100 3.150 91,479 +0.05(+1.61%)
Jul 19, 2018 3.100 3.250 3.100 3.100 78,654 -0.05(-1.59%)
Jul 18, 2018 3.150 3.200 3.110 3.150 41,895 +0.00(+0.00%)
Jul 17, 2018 3.100 3.200 3.100 3.150 96,558 +0.05(+1.61%)
Jul 16, 2018 3.150 3.200 3.050 3.100 45,323 -0.05(-1.59%)
Jul 13, 2018 3.050 3.150 3.050 3.150 53,501 +0.05(+1.61%)
Jul 12, 2018 3.110 3.150 3.050 3.100 169,535 +0.00(+0.00%)
Jul 11, 2018 3.150 3.200 3.100 3.100 47,271 -0.02(-0.80%)
Jul 10, 2018 3.150 3.225 3.100 3.125 86,210 -0.02(-0.79%)
Jul 09, 2018 3.200 3.225 3.100 3.150 61,094 -0.05(-1.56%)
Jul 06, 2018 3.250 3.300 3.170 3.200 75,477 -0.05(-1.54%)
Jul 05, 2018 3.250 3.300 3.200 3.250 75,969 +0.00(+0.00%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.10(+3.17%)
Jul 02, 2018 3.150 3.250 3.100 3.150 48,192 -0.05(-1.56%)
Jun 29, 2018 3.250 3.300 3.125 3.200 73,560 -0.05(-1.54%)
Jun 28, 2018 3.250 3.300 3.150 3.250 78,952 +0.00(+0.00%)
Jun 27, 2018 3.300 3.450 3.250 3.250 95,867 -0.05(-1.52%)
Jun 26, 2018 3.200 3.350 3.200 3.300 93,137 +0.10(+3.12%)
Jun 25, 2018 3.400 3.400 3.150 3.200 91,390 -0.20(-5.88%)
Jun 22, 2018 3.450 3.500 3.300 3.400 90,970 +0.00(+0.00%)
Jun 21, 2018 3.150 3.450 3.125 3.400 263,759 +0.30(+9.68%)
Jun 20, 2018 3.000 3.150 3.000 3.100 120,427 +0.10(+3.33%)
Jun 19, 2018 3.200 3.240 2.950 3.000 914,202 -0.25(-7.69%)
Jun 18, 2018 3.200 3.250 3.055 3.250 550,870 +0.02(+0.78%)
Jun 15, 2018 3.400 3.050 3.225 413,544 -0.17(-5.15%)
Jun 14, 2018 3.400 3.450 3.350 3.400 28,467 +0.00(+0.00%)
Jun 13, 2018 3.600 3.600 3.350 3.400 153,361 -0.15(-4.23%)
Jun 12, 2018 3.350 3.550 3.325 3.550 102,156 +0.20(+5.97%)
Jun 11, 2018 3.450 3.550 3.325 3.350 119,047 -0.10(-2.90%)
Jun 08, 2018 3.550 3.579 3.400 3.450 150,743 -0.05(-1.43%)
Jun 07, 2018 3.900 3.900 3.500 3.500 419,669 -0.10(-2.78%)
Jun 06, 2018 3.550 3.750 3.545 3.600 312,457 +0.00(+0.00%)
Jun 05, 2018 3.500 3.650 3.250 3.600 228,597 +0.20(+5.88%)
Jun 04, 2018 3.500 3.550 3.400 3.400 166,923 -0.05(-1.45%)
Jun 01, 2018 3.350 3.450 3.300 3.450 102,288 +0.10(+2.99%)
May 31, 2018 3.300 3.375 3.250 3.350 54,335 +0.05(+1.52%)
May 30, 2018 3.400 3.450 3.260 3.300 95,488 -0.05(-1.49%)
May 29, 2018 3.350 3.410 3.200 3.350 79,889 +0.00(+0.00%)
May 25, 2018 3.350 3.350 3.350 0 +0.10(+3.08%)
May 24, 2018 3.300 3.340 3.150 3.250 121,674 -0.10(-2.99%)
May 23, 2018 3.300 3.400 3.255 3.350 38,362 +0.00(+0.00%)
May 22, 2018 3.300 3.350 3.205 3.350 90,241 +0.00(+0.00%)
May 21, 2018 3.500 3.500 3.275 3.350 108,155 -0.10(-2.90%)
May 18, 2018 3.450 3.475 3.400 3.450 75,706 -0.05(-1.43%)
May 17, 2018 3.500 3.550 3.450 3.500 71,670 +0.00(+0.00%)
May 16, 2018 3.600 3.650 3.500 3.500 153,883 -0.05(-1.41%)
May 15, 2018 3.500 3.575 3.450 3.550 88,114 +0.05(+1.43%)
May 14, 2018 3.400 3.600 3.400 3.500 169,734 +0.05(+1.45%)
May 11, 2018 3.400 3.450 3.305 3.450 101,856 +0.08(+2.22%)
May 10, 2018 3.400 3.450 3.350 3.375 107,464 -0.02(-0.74%)
May 09, 2018 3.350 3.450 3.200 3.400 196,380 +0.10(+3.03%)
May 08, 2018 3.450 3.450 3.200 3.300 177,110 -0.05(-1.49%)
May 07, 2018 3.300 3.550 3.240 3.350 255,409 +0.10(+3.08%)
May 04, 2018 3.200 3.350 3.100 3.250 309,643 +0.05(+1.56%)
May 03, 2018 3.200 3.250 3.150 3.200 85,359 -0.02(-0.78%)
May 02, 2018 3.400 3.500 3.110 3.225 307,645 -0.12(-3.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.