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 )

74.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 29, 2016 12.20 12.50 11.10 11.45 12,298 -0.96(-7.74%)
Apr 28, 2016 12.44 12.45 12.03 12.41 9,489 -0.03(-0.24%)
Apr 27, 2016 10.68 12.69 10.59 12.44 14,589 +1.46(+13.30%)
Apr 26, 2016 9.900 10.98 9.900 10.98 14,888 +1.06(+10.69%)
Apr 25, 2016 10.00 10.37 9.700 9.920 13,208 -0.04(-0.40%)
Apr 22, 2016 9.930 10.33 9.630 9.960 14,316 -0.06(-0.60%)
Apr 21, 2016 9.820 10.19 9.600 10.02 16,259 +0.03(+0.30%)
Apr 20, 2016 10.12 10.40 9.700 9.990 18,983 -0.02(-0.20%)
Apr 19, 2016 10.07 10.42 9.750 10.01 12,852 -0.03(-0.30%)
Apr 18, 2016 9.850 10.48 9.850 10.04 7,446 +0.20(+2.03%)
Apr 15, 2016 10.19 10.78 9.680 9.840 23,562 -0.02(-0.20%)
Apr 14, 2016 9.620 10.04 9.420 9.860 12,466 +0.07(+0.72%)
Apr 13, 2016 9.650 10.22 9.110 9.790 25,400 +0.36(+3.82%)
Apr 12, 2016 9.420 10.18 8.834 9.430 24,544 +0.10(+1.07%)
Apr 11, 2016 10.34 10.80 9.300 9.330 16,426 -0.83(-8.17%)
Apr 08, 2016 9.700 10.68 9.470 10.16 12,516 +0.29(+2.94%)
Apr 07, 2016 9.740 10.14 9.630 9.870 14,587 +0.35(+3.68%)
Apr 06, 2016 9.350 9.980 8.900 9.520 19,029 +0.22(+2.37%)
Apr 05, 2016 8.950 9.350 8.570 9.300 9,316 +0.01(+0.11%)
Apr 04, 2016 9.240 9.980 8.840 9.290 39,934 +0.34(+3.80%)
Apr 01, 2016 8.600 9.300 7.930 8.950 18,429 +0.35(+4.07%)
Mar 31, 2016 9.150 9.150 7.173 8.600 52,764 -0.10(-1.15%)
Mar 30, 2016 7.840 8.750 6.935 8.700 38,934 +0.85(+10.83%)
Mar 29, 2016 8.210 8.750 7.520 7.850 20,408 -0.30(-3.68%)
Mar 28, 2016 8.490 8.790 8.010 8.150 7,740 -0.35(-4.12%)
Mar 24, 2016 8.940 8.500 8.500 8.500 30,800 -0.56(-6.18%)
Mar 23, 2016 8.780 9.120 8.450 9.060 22,864 +0.20(+2.26%)
Mar 22, 2016 8.680 9.310 8.310 8.860 27,030 +0.16(+1.84%)
Mar 21, 2016 8.460 9.000 8.460 8.700 16,292 +0.16(+1.87%)
Mar 18, 2016 9.170 10.00 8.315 8.540 233,514 -0.43(-4.79%)
Mar 17, 2016 10.74 10.78 8.020 8.970 34,883 -1.78(-16.56%)
Mar 16, 2016 10.26 10.99 10.26 10.75 120,217 +0.55(+5.39%)
Mar 15, 2016 9.560 12.09 9.000 10.20 69,197 +0.55(+5.70%)
Mar 14, 2016 7.500 9.750 7.040 9.650 37,821 +2.51(+35.15%)
Mar 11, 2016 7.280 7.410 7.100 7.140 16,341 +0.17(+2.44%)
Mar 10, 2016 7.100 7.140 6.960 6.970 7,824 -0.05(-0.71%)
Mar 09, 2016 7.050 7.470 6.950 7.020 11,433 +0.04(+0.57%)
Mar 08, 2016 7.110 7.360 6.825 6.980 14,735 -0.27(-3.72%)
Mar 07, 2016 7.310 7.830 6.750 7.250 44,810 +0.15(+2.11%)
Mar 04, 2016 8.230 8.328 6.550 7.100 40,464 -1.20(-14.46%)
Mar 03, 2016 8.290 8.370 7.620 8.300 16,159 -0.14(-1.66%)
Mar 02, 2016 8.200 8.440 8.010 8.440 4,228 +0.26(+3.18%)
Mar 01, 2016 8.030 8.240 7.650 8.180 16,274 +0.41(+5.28%)
Feb 29, 2016 8.420 8.500 7.770 7.770 17,894 -0.63(-7.50%)
Feb 26, 2016 7.870 8.600 7.770 8.400 16,563 +0.51(+6.46%)
Feb 25, 2016 8.360 8.360 7.220 7.890 54,119 -0.49(-5.85%)
Feb 24, 2016 8.620 8.620 8.000 8.380 15,776 -0.27(-3.12%)
Feb 23, 2016 8.550 8.710 7.770 8.650 14,260 +0.00(+0.00%)
Feb 22, 2016 8.150 8.750 7.420 8.650 41,387 +0.00(+0.00%)
Feb 19, 2016 8.260 8.650 7.359 8.650 11,688 +0.26(+3.10%)
Feb 18, 2016 8.320 8.700 7.770 8.390 12,457 +0.18(+2.19%)
Feb 17, 2016 8.500 8.500 7.620 8.210 26,355 -0.04(-0.48%)
Feb 16, 2016 8.160 8.499 8.160 8.250 8,175 +0.25(+3.12%)
Feb 12, 2016 8.340 8.000 8.000 8.000 2,000 +1.15(+16.79%)
Feb 11, 2016 7.600 8.290 6.790 6.850 7,182 -0.09(-1.30%)
Feb 10, 2016 6.180 7.000 5.800 6.940 8,560 +0.64(+10.16%)
Feb 09, 2016 5.510 7.800 5.500 6.300 9,057 +0.93(+17.32%)
Feb 08, 2016 7.250 7.250 5.370 5.370 27,336 -1.84(-25.52%)
Feb 05, 2016 7.290 7.580 7.210 7.210 10,300 -0.16(-2.17%)
Feb 04, 2016 7.229 7.800 7.010 7.370 12,490 +0.05(+0.68%)
Feb 03, 2016 7.200 7.400 6.750 7.320 21,190 -0.01(-0.17%)
Feb 02, 2016 7.850 8.150 6.680 7.332 27,482 -0.38(-4.90%)
Feb 01, 2016 7.850 8.098 7.220 7.710 42,444 -0.12(-1.53%)
Jan 29, 2016 9.020 9.800 7.801 7.830 25,772 -1.20(-13.29%)
Jan 28, 2016 9.750 10.17 8.820 9.030 15,522 -0.54(-5.64%)
Jan 27, 2016 11.62 12.69 9.260 9.570 51,917 -2.02(-17.43%)
Jan 26, 2016 11.49 13.10 10.30 11.59 32,600 +0.24(+2.11%)
Jan 25, 2016 12.48 12.48 10.91 11.35 56,053 -1.12(-8.98%)
Jan 22, 2016 12.25 13.04 12.11 12.47 24,190 +0.22(+1.80%)
Jan 21, 2016 12.21 12.25 11.54 12.25 12,719 +0.09(+0.74%)
Jan 20, 2016 12.59 12.59 11.02 12.16 31,866 -0.19(-1.54%)
Jan 19, 2016 13.71 13.71 11.19 12.35 44,795 -0.65(-5.00%)
Jan 15, 2016 10.62 13.00 13.00 13.00 43,300 +2.38(+22.41%)
Jan 14, 2016 10.35 10.62 9.800 10.62 30,783 +0.40(+3.91%)
Jan 13, 2016 12.01 12.01 9.700 10.22 55,257 -1.67(-14.05%)
Jan 12, 2016 12.01 12.87 11.39 11.89 33,494 -0.08(-0.67%)
Jan 11, 2016 12.16 12.48 11.35 11.97 28,968 +0.11(+0.93%)
Jan 08, 2016 12.57 12.75 11.82 11.86 18,138 -0.59(-4.74%)
Jan 07, 2016 14.07 14.45 12.11 12.45 62,058 -2.02(-13.96%)
Jan 06, 2016 14.71 14.76 13.90 14.47 48,434 -0.51(-3.40%)
Jan 05, 2016 12.27 15.74 12.21 14.98 161,722 +2.79(+22.89%)
Jan 04, 2016 9.540 12.19 9.500 12.19 54,476 +2.92(+31.50%)
Dec 31, 2015 9.150 9.270 9.270 9.270 75,800 +0.07(+0.76%)
Dec 30, 2015 9.140 9.200 8.635 9.200 80,233 -0.01(-0.11%)
Dec 29, 2015 9.000 9.210 8.250 9.210 113,718 +0.49(+5.62%)
Dec 28, 2015 8.339 8.970 8.250 8.720 34,319 +0.05(+0.58%)
Dec 24, 2015 8.750 8.670 8.670 8.670 12,200 -0.30(-3.34%)
Dec 23, 2015 9.150 9.150 8.750 8.970 17,848 -0.18(-1.97%)
Dec 22, 2015 8.750 9.150 8.400 9.150 27,802 +0.10(+1.11%)
Dec 21, 2015 9.050 9.050 8.730 9.050 33,094 -0.06(-0.66%)
Dec 18, 2015 8.310 9.210 8.300 9.110 62,658 +0.61(+7.18%)
Dec 17, 2015 8.400 8.600 8.300 8.500 9,945 +0.22(+2.62%)
Dec 16, 2015 8.350 8.640 8.000 8.283 37,113 -0.07(-0.80%)
Dec 15, 2015 8.270 8.450 8.070 8.350 15,130 +0.10(+1.21%)
Dec 14, 2015 8.330 8.650 8.000 8.250 26,789 -0.20(-2.37%)
Dec 11, 2015 8.640 8.900 8.180 8.450 75,241 -0.13(-1.52%)
Dec 10, 2015 8.790 8.790 8.324 8.580 67,071 -0.09(-1.04%)
Dec 09, 2015 8.605 8.860 8.510 8.670 50,522 -0.02(-0.23%)
Dec 08, 2015 8.800 8.800 8.330 8.690 35,546 +0.14(+1.64%)
Dec 07, 2015 8.520 8.810 8.300 8.550 127,282 -0.05(-0.58%)
Dec 04, 2015 8.260 8.740 8.260 8.600 109,104 +0.00(+0.00%)
Dec 03, 2015 8.940 9.020 8.600 8.600 119,212 -0.19(-2.16%)
Dec 02, 2015 8.950 9.060 8.000 8.790 136,416 +0.06(+0.69%)
Dec 01, 2015 8.810 9.240 8.610 8.730 75,142 -0.10(-1.13%)
Nov 30, 2015 8.800 9.300 8.685 8.830 37,676 -0.36(-3.92%)
Nov 27, 2015 8.900 9.410 8.660 9.190 4,318 +0.37(+4.20%)
Nov 25, 2015 9.200 8.820 8.820 8.820 135,600 -0.38(-4.13%)
Nov 24, 2015 9.200 9.200 9.020 9.200 7,571 +0.14(+1.55%)
Nov 23, 2015 9.070 9.200 9.054 9.060 13,853 -0.01(-0.11%)
Nov 20, 2015 8.540 9.090 8.430 9.070 30,810 +0.33(+3.78%)
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.