AXSM

Historical Stock Prices

$7.7
*  
0.09
1.16%
Get AXSM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading AXSM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 7.66 7.75 7.1221 7.61 13,146
09/22/2016 7.87 7.95 7.64 7.79 52,365
09/21/2016 7.6 7.9 7.59 7.73 59,789
09/20/2016 7.5 8 7.48 7.69 112,994
09/19/2016 7.37 7.54 7.334 7.49 23,127
09/16/2016 7.4 7.43 7.25 7.35 41,867
09/15/2016 7.19 7.45 7.19 7.34 19,539
09/14/2016 7.13 7.37 7.13 7.22 20,668
09/13/2016 7.4 7.4 7.13 7.13 24,699
09/12/2016 7.5 7.7 7.175 7.42 27,448
09/09/2016 7.49 7.59 7.08 7.27 36,890
09/08/2016 7.51 7.6999 7.35 7.58 11,399
09/07/2016 7.18 7.7399 7.18 7.49 37,080
09/06/2016 7.26 7.27 7.05 7.24 29,445
09/02/2016 7.33 7.36 7.08 7.27 31,653
09/01/2016 7.25 7.29 6.901 7.25 17,791
08/31/2016 7.12 7.37 7.12 7.24 18,302
08/30/2016 7.41 7.41 7.15 7.15 10,752
08/29/2016 7.32 7.45 7.17 7.35 15,626
08/26/2016 7.4 7.54 7.31 7.31 6,328
08/25/2016 7.3 7.51 7.3 7.44 10,680
08/24/2016 7.51 7.6 7.13 7.37 35,292
08/23/2016 7.6 7.7 7.48 7.51 32,898
08/22/2016 7.54 7.6 7.45 7.58 20,970
08/19/2016 7.43 7.6292 7.37 7.54 36,500
08/18/2016 7.35 7.5 7.35 7.42 14,412
08/17/2016 7.399 7.45 7.21 7.29 20,127
08/16/2016 7.02 7.46 7.02 7.32 27,038
08/15/2016 7.55 7.55 6.95 7.01 61,779
08/12/2016 7.275 7.55 7.24 7.44 10,371
08/11/2016 7.59 7.63 7.12 7.24 35,092
08/10/2016 7.58 7.64 7.57 7.59 8,992
08/09/2016 7.55 7.66 7.55 7.61 11,153
08/08/2016 7.65 7.75 7.63 7.7 15,258
08/05/2016 7.39 7.74 7.3 7.69 18,424
08/04/2016 7.57 7.74 7.31 7.36 18,138
08/03/2016 7.57 7.75 7.33 7.73 30,549
08/02/2016 7.72 7.76 7.62 7.63 9,850
08/01/2016 7.65 7.93 7.65 7.79 31,773
07/29/2016 7.95 7.97 7.77 7.82 31,837
07/28/2016 8 8 7.85 7.96 23,871
07/27/2016 7.72 8 7.63 7.98 37,702
07/26/2016 7.71 7.8 7.521 7.79 12,677
07/25/2016 7.67 7.9 7.59 7.82 13,028
07/22/2016 7.99 7.99 7.67 7.76 20,754
07/21/2016 8.13 8.2 7.87 7.94 21,824
07/20/2016 7.78 8.13 7.7525 8.06 41,136
07/19/2016 8.13 8.245 7.56 7.87 25,862
07/18/2016 7.93 8.33 7.93 8.07 16,524
07/15/2016 7.89 8.174 7.83 8.05 22,365
07/14/2016 8.1743 8.1743 7.59 7.71 28,400
07/13/2016 8.18 8.19 7.69 7.87 21,841
07/12/2016 8.05 8.346 8.05 8.18 46,105
07/11/2016 7.74 7.93 7.65 7.85 33,891
07/08/2016 7.41 7.7799 7.3 7.67 30,159
07/07/2016 7.32 7.48 6.935 7.33 31,725
07/06/2016 7.22 7.49 6.85 7.26 38,070
07/05/2016 7.51 7.565 7 7.18 28,611
07/01/2016 7.49 7.77 7.13 7.47 21,087
06/30/2016 7.56 7.82 7.33 7.54 27,097
06/29/2016 7.64 7.92 7.24 7.47 21,224
06/28/2016 7.81 8.04 7.289 7.52 57,709
06/27/2016 7.38 7.84 7.1 7.65 62,577
06/24/2016 6.755 7.39 6.755 7.1 1,004,595
06/23/2016 6.95 7.62 6.5534 7.405 79,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?