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 )

74.80 +0.61 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2017 5.750 5.800 5.150 5.500 263,105 -0.25(-4.35%)
Jun 29, 2017 5.700 5.795 5.600 5.750 219,037 -0.05(-0.86%)
Jun 28, 2017 5.550 5.800 5.400 5.800 188,060 +0.35(+6.42%)
Jun 27, 2017 5.400 6.090 5.255 5.450 462,501 +0.05(+0.93%)
Jun 26, 2017 5.300 5.450 5.050 5.400 222,796 +0.15(+2.86%)
Jun 23, 2017 5.200 5.250 1,567,228 -0.15(-2.78%)
Jun 22, 2017 5.250 5.600 5.050 5.400 549,978 +0.15(+2.86%)
Jun 21, 2017 5.000 5.450 4.860 5.250 488,893 +0.15(+2.94%)
Jun 20, 2017 4.600 5.300 4.600 5.100 929,126 +0.50(+10.87%)
Jun 19, 2017 4.100 4.685 4.050 4.600 542,603 +0.50(+12.20%)
Jun 16, 2017 3.950 4.100 3.950 4.100 203,227 +0.05(+1.23%)
Jun 15, 2017 4.000 4.100 3.900 4.050 150,963 +0.00(+0.00%)
Jun 14, 2017 4.100 4.100 3.850 4.050 308,307 +0.00(+0.00%)
Jun 13, 2017 4.100 4.100 4.000 4.050 84,929 +0.00(+0.00%)
Jun 12, 2017 4.050 4.100 3.967 4.050 105,322 +0.00(+0.00%)
Jun 09, 2017 3.950 4.050 3.950 4.050 182,493 +0.05(+1.25%)
Jun 08, 2017 4.200 4.250 3.950 4.000 211,304 -0.15(-3.61%)
Jun 07, 2017 4.200 4.200 4.060 4.150 76,943 +0.00(+0.00%)
Jun 06, 2017 4.000 4.250 3.950 4.150 212,493 +0.20(+5.06%)
Jun 05, 2017 4.050 4.150 3.950 3.950 127,567 -0.15(-3.66%)
Jun 02, 2017 4.100 4.200 3.955 4.100 178,396 +0.05(+1.23%)
Jun 01, 2017 3.850 4.125 3.830 4.050 132,938 +0.20(+5.19%)
May 31, 2017 4.100 4.100 3.850 3.850 163,911 -0.20(-4.94%)
May 30, 2017 4.000 4.100 3.750 4.050 298,093 +0.10(+2.53%)
May 26, 2017 3.900 4.079 3.900 3.950 125,053 +0.00(+0.00%)
May 25, 2017 4.100 4.150 3.925 3.950 276,293 -0.15(-3.66%)
May 24, 2017 4.150 4.200 4.100 4.100 124,000 -0.10(-2.38%)
May 23, 2017 4.450 4.450 4.100 4.200 273,194 -0.20(-4.55%)
May 22, 2017 4.200 4.400 4.200 4.400 384,862 +0.30(+7.32%)
May 19, 2017 4.100 4.400 4.000 4.100 733,823 +0.30(+7.89%)
May 18, 2017 3.800 3.934 3.750 3.800 198,736 +0.05(+1.33%)
May 17, 2017 4.050 4.150 3.750 3.750 349,330 -0.35(-8.54%)
May 16, 2017 4.250 4.250 4.050 4.100 220,313 -0.10(-2.38%)
May 15, 2017 4.100 4.200 4.100 4.200 155,687 +0.05(+1.20%)
May 12, 2017 4.050 4.200 3.900 4.150 164,739 +0.10(+2.47%)
May 11, 2017 4.150 4.175 3.850 4.050 289,888 -0.10(-2.41%)
May 10, 2017 4.250 4.350 4.150 4.150 162,579 -0.05(-1.19%)
May 09, 2017 4.250 4.290 4.060 4.200 399,897 +0.00(+0.00%)
May 08, 2017 4.400 4.682 4.010 4.200 2,444,453 +0.30(+7.69%)
May 05, 2017 3.850 3.950 3.750 3.900 141,525 +0.05(+1.30%)
May 04, 2017 3.800 3.900 3.760 3.850 78,878 +0.05(+1.32%)
May 03, 2017 3.900 4.000 3.750 3.800 103,790 -0.15(-3.80%)
May 02, 2017 3.900 3.950 3.800 3.950 117,762 +0.05(+1.28%)
May 01, 2017 4.050 4.150 3.900 3.900 137,738 -0.20(-4.88%)
Apr 28, 2017 4.050 4.200 4.000 4.100 185,838 +0.00(+0.00%)
Apr 27, 2017 4.050 4.150 4.000 4.100 115,326 +0.05(+1.23%)
Apr 26, 2017 4.000 4.200 3.916 4.050 341,085 +0.05(+1.25%)
Apr 25, 2017 4.050 4.100 3.900 4.000 168,670 +0.00(+0.00%)
Apr 24, 2017 3.900 4.000 3.700 4.000 192,240 +0.15(+3.90%)
Apr 21, 2017 4.000 4.000 3.850 3.850 148,967 -0.10(-2.53%)
Apr 20, 2017 3.750 4.000 3.705 3.950 298,802 +0.25(+6.76%)
Apr 19, 2017 3.600 3.850 3.600 3.700 200,751 +0.10(+2.78%)
Apr 18, 2017 3.650 3.700 3.525 3.600 243,805 -0.02(-0.69%)
Apr 17, 2017 3.900 3.900 3.600 3.625 238,112 -0.27(-7.05%)
Apr 13, 2017 4.100 4.100 3.850 3.900 293,874 -0.15(-3.70%)
Apr 12, 2017 4.050 4.150 4.000 4.050 284,650 +0.05(+1.25%)
Apr 11, 2017 3.800 4.150 3.800 4.000 463,691 +0.25(+6.67%)
Apr 10, 2017 3.750 3.850 3.650 3.750 468,253 +0.05(+1.35%)
Apr 07, 2017 3.600 3.800 3.600 3.700 223,024 +0.15(+4.23%)
Apr 06, 2017 3.650 3.650 3.550 3.550 142,390 -0.05(-1.39%)
Apr 05, 2017 3.750 3.750 3.550 3.600 231,142 -0.05(-1.37%)
Apr 04, 2017 3.750 3.800 3.600 3.650 191,179 -0.05(-1.35%)
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.