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 )

71.71 +0.19 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2018 3.200 3.500 3.150 3.400 635,889 +0.30(+9.68%)
Apr 27, 2018 3.050 3.145 2.900 3.100 232,121 +0.10(+3.33%)
Apr 26, 2018 2.850 3.150 2.760 3.000 686,358 +0.35(+13.21%)
Apr 25, 2018 2.600 2.745 2.550 2.650 139,587 +0.00(+0.00%)
Apr 24, 2018 2.850 2.895 2.650 2.650 221,110 +0.00(+0.00%)
Apr 23, 2018 2.550 2.725 2.475 2.650 288,775 +0.10(+3.92%)
Apr 20, 2018 2.550 2.650 2.450 2.550 163,392 +0.00(+0.00%)
Apr 19, 2018 2.600 2.690 2.550 2.550 92,751 -0.05(-1.92%)
Apr 18, 2018 2.600 2.650 2.560 2.600 44,480 +0.05(+1.96%)
Apr 17, 2018 2.550 2.600 2.500 2.550 48,491 +0.05(+2.00%)
Apr 16, 2018 2.500 2.550 2.465 2.500 50,245 +0.00(+0.00%)
Apr 13, 2018 2.400 2.500 2.400 2.500 38,807 +0.10(+4.17%)
Apr 12, 2018 2.400 2.450 2.390 2.400 63,897 -0.05(-2.04%)
Apr 11, 2018 2.450 2.500 2.350 2.450 118,569 +0.00(+0.00%)
Apr 10, 2018 2.450 2.550 2.400 2.450 106,631 +0.00(+0.00%)
Apr 09, 2018 2.450 2.500 2.400 2.450 83,479 +0.00(+0.00%)
Apr 06, 2018 2.350 2.500 2.325 2.450 171,158 +0.10(+4.26%)
Apr 05, 2018 2.400 2.483 2.300 2.350 143,743 +0.00(+0.00%)
Apr 04, 2018 2.150 2.450 2.150 2.350 137,469 +0.20(+9.30%)
Apr 03, 2018 2.250 2.400 2.150 2.150 412,590 -0.10(-4.44%)
Apr 02, 2018 2.450 2.450 2.150 2.250 263,784 -0.20(-8.16%)
Mar 29, 2018 2.450 2.450 2.450 0 +0.10(+4.26%)
Mar 28, 2018 2.500 2.540 2.350 2.350 215,186 -0.17(-6.93%)
Mar 27, 2018 2.550 2.738 2.500 2.525 232,116 -0.02(-0.98%)
Mar 26, 2018 2.650 2.700 2.550 2.550 295,439 -0.08(-2.86%)
Mar 23, 2018 2.650 2.690 2.560 2.625 173,721 -0.02(-0.94%)
Mar 22, 2018 2.700 2.750 2.600 2.650 89,510 -0.05(-1.85%)
Mar 21, 2018 2.650 2.750 2.600 2.700 157,378 +0.10(+3.85%)
Mar 20, 2018 2.650 2.700 2.600 2.600 88,262 -0.05(-1.89%)
Mar 19, 2018 2.700 2.750 2.600 2.650 126,292 -0.05(-1.85%)
Mar 16, 2018 2.650 2.700 2.550 2.700 324,408 +0.05(+1.89%)
Mar 15, 2018 2.850 2.850 2.600 2.650 176,512 -0.15(-5.36%)
Mar 14, 2018 2.900 2.950 2.800 2.800 157,426 -0.10(-3.45%)
Mar 13, 2018 2.850 2.950 2.750 2.900 246,742 +0.05(+1.75%)
Mar 12, 2018 2.800 2.900 2.750 2.850 495,882 +0.05(+1.79%)
Mar 09, 2018 2.800 2.800 2.700 2.800 166,766 +0.05(+1.82%)
Mar 08, 2018 2.750 2.850 2.700 2.750 72,858 -0.05(-1.79%)
Mar 07, 2018 2.650 2.850 2.650 2.800 374,625 +0.12(+4.67%)
Mar 06, 2018 2.700 2.800 2.650 2.675 165,101 -0.03(-0.93%)
Mar 05, 2018 2.700 2.727 2.650 2.700 165,410 +0.00(+0.00%)
Mar 02, 2018 2.500 2.700 2.500 2.700 125,843 +0.15(+5.88%)
Mar 01, 2018 2.500 2.590 2.500 2.550 143,397 +0.00(+0.00%)
Feb 28, 2018 2.600 2.600 2.500 2.550 215,718 -0.10(-3.77%)
Feb 27, 2018 2.650 2.700 2.600 2.650 152,713 -0.05(-1.85%)
Feb 26, 2018 2.950 2.950 2.600 2.700 397,950 +0.10(+3.85%)
Feb 23, 2018 2.550 2.650 2.550 2.600 133,381 +0.05(+1.96%)
Feb 22, 2018 2.600 2.650 2.510 2.550 114,340 -0.05(-1.92%)
Feb 21, 2018 2.650 2.700 2.600 2.600 209,813 -0.02(-0.95%)
Feb 20, 2018 2.700 2.750 2.600 2.625 145,052 -0.08(-2.78%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.10(+3.85%)
Feb 15, 2018 2.550 2.600 2.550 2.600 89,858 +0.00(+0.00%)
Feb 14, 2018 2.600 2.650 2.550 2.600 199,445 -0.05(-1.89%)
Feb 13, 2018 2.550 2.650 2.550 2.650 143,601 +0.10(+3.92%)
Feb 12, 2018 2.550 2.700 2.500 2.550 112,927 +0.05(+2.00%)
Feb 09, 2018 2.600 2.600 2.450 2.500 183,569 -0.05(-1.96%)
Feb 08, 2018 2.650 2.575 2.550 123,707 -0.10(-3.77%)
Feb 07, 2018 2.600 2.750 2.600 2.650 239,637 +0.05(+1.92%)
Feb 06, 2018 2.600 2.700 2.500 2.600 280,868 -0.07(-2.80%)
Feb 05, 2018 2.750 2.750 2.625 2.675 284,035 -0.03(-0.93%)
Feb 02, 2018 2.800 2.825 2.650 2.700 289,074 -0.10(-3.57%)
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.