Quantcast
AXSM

Axsome Therapeutics, Inc. Common Stock Historical Stock Prices

$3.92
*  
0.40
11.36%
Get AXSM Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading AXSM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AXSM Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
16:00 3.64 4.10 3.46 3.92 1,560,093
10/17/2018 3.64 4.1 3.46 3.92 1,565,630
10/16/2018 3.35 3.64 3.241 3.52 431,415
10/15/2018 3.14 3.38 3.14 3.35 221,053
10/12/2018 3.3 3.4487 3.089 3.16 165,680
10/11/2018 3.12 3.29 3.05 3.26 182,040
10/10/2018 3.22 3.249 3.03 3.11 178,349
10/09/2018 3.37 3.463 3.15 3.2 278,277
10/08/2018 3.68 3.68 3.32 3.4 304,433
10/05/2018 3.46 3.85 3.4 3.64 537,556
10/04/2018 3.74 3.95 3.45 3.52 614,528
10/03/2018 3.41 3.75 3.41 3.71 415,668
10/02/2018 3.64 3.7 3.34 3.39 229,776
10/01/2018 3.47 3.75 3.4 3.62 831,892
09/28/2018 3.2 3.54 3.2 3.45 294,847
09/27/2018 3.35 3.45 3.26 3.375 113,577
09/26/2018 3.4 3.4 3.2 3.3 103,005
09/25/2018 3.45 3.45 3.15 3.4 161,252
09/24/2018 3.25 3.45 3.2 3.3 182,600
09/21/2018 3.3 3.3846 3.2 3.25 139,722
09/20/2018 3.2 3.35 3.2 3.25 92,399
09/19/2018 3.35 3.35 3.15 3.15 57,703
09/18/2018 3.35 3.35 3.15 3.3 78,417
09/17/2018 3.15 3.3 3.1 3.3 89,559
09/14/2018 3.1 3.2 3.05 3.1 54,722
09/13/2018 3.25 3.25 3.1 3.1 80,112
09/12/2018 3.35 3.35 3.2 3.25 37,317
09/11/2018 3.1 3.4 3.09 3.3 103,666
09/10/2018 3.35 3.35 3.05 3.15 182,316
09/07/2018 3.4 3.45 3.35 3.35 88,442
09/06/2018 3.5 3.5 3.35 3.4 89,522
09/05/2018 3.5 3.5 3.35 3.4 84,824
09/04/2018 3.5 3.55 3.3 3.55 296,165
08/31/2018 3.35 3.45 3.35 3.45 124,675
08/30/2018 3.4 3.5 3.3 3.45 378,520
08/29/2018 3.1 3.3909 3.05 3.3 307,329
08/28/2018 2.55 3 2.5 3 211,918
08/27/2018 2.6 2.6 2.5 2.525 34,551
08/24/2018 2.6 2.6 2.55 2.575 66,905
08/23/2018 2.55 2.6 2.45 2.6 78,813
08/22/2018 2.3 2.55 2.3 2.5 240,084
08/21/2018 2.35 2.375 2.3 2.3 46,099
08/20/2018 2.45 2.45 2.3 2.3 105,562
08/17/2018 2.35 2.45 2.3 2.45 94,608
08/16/2018 2.3 2.35 2.3 2.3 31,662
08/15/2018 2.4 2.4 2.3 2.3 133,732
08/14/2018 2.45 2.45 2.35 2.4 34,327
08/13/2018 2.4 2.45 2.4 2.4 64,738
08/10/2018 2.55 2.6 2.4 2.45 111,028
08/09/2018 2.5 2.6 2.5 2.575 73,638
08/08/2018 2.45 2.6 2.45 2.55 96,893
08/07/2018 2.55 2.65 2.45 2.625 186,323
08/06/2018 2.6 2.6 2.55 2.55 79,871
08/03/2018 2.55 2.65 2.55 2.575 32,588
08/02/2018 2.6 2.65 2.55 2.6 247,083
08/01/2018 2.6 2.65 2.6 2.625 177,707
07/31/2018 2.65 2.65 2.55 2.625 161,051
07/30/2018 2.6 2.6767 2.55 2.6 346,422
07/27/2018 2.65 2.695 2.55 2.6 156,408
07/26/2018 2.85 2.8752 2.6 2.65 311,828
07/25/2018 3 3.05 2.76 2.9 174,996
07/24/2018 3.1 3.105 3 3 339,508
07/23/2018 3.2 3.2 3.09 3.1 90,848
07/20/2018 3.1 3.2 3.1 3.15 91,479
07/19/2018 3.1 3.25 3.1 3.1 78,654
07/18/2018 3.15 3.2 3.11 3.15 41,895
07/17/2018 3.1 3.2 3.1 3.15 96,183
*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?

Smart Portfolio