Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axsome Thera (NQ: AXSM )

75.68 -1.26 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2019 8.330 8.490 8.185 8.390 355,287 +0.06(+0.72%)
Jan 30, 2019 8.190 8.450 7.777 8.330 467,418 +0.18(+2.21%)
Jan 29, 2019 8.240 8.260 7.630 8.150 740,568 +0.01(+0.12%)
Jan 28, 2019 8.600 8.670 8.030 8.140 709,515 -0.46(-5.35%)
Jan 25, 2019 8.360 8.700 8.100 8.600 690,300 +0.26(+3.12%)
Jan 24, 2019 8.200 8.450 7.900 8.340 725,842 +0.02(+0.24%)
Jan 23, 2019 8.590 9.000 8.000 8.320 1,222,025 -0.20(-2.35%)
Jan 22, 2019 8.000 8.840 7.810 8.520 1,507,691 +0.36(+4.41%)
Jan 18, 2019 8.250 8.400 7.800 8.160 1,247,100 -0.16(-1.92%)
Jan 17, 2019 7.910 8.590 7.900 8.320 955,892 +0.26(+3.23%)
Jan 16, 2019 8.040 8.500 7.780 8.060 1,438,713 +0.12(+1.51%)
Jan 15, 2019 7.520 8.200 7.010 7.940 2,693,804 +0.34(+4.47%)
Jan 14, 2019 7.330 7.770 7.200 7.600 1,675,574 +0.24(+3.26%)
Jan 11, 2019 7.250 7.880 7.200 7.360 2,465,300 -0.05(-0.67%)
Jan 10, 2019 7.200 7.800 6.060 7.410 5,490,041 -0.14(-1.85%)
Jan 09, 2019 8.340 8.360 7.490 7.550 6,020,209 -1.33(-14.98%)
Jan 08, 2019 8.110 9.160 7.770 8.880 25,237,180 +2.01(+29.26%)
Jan 07, 2019 7.070 8.890 5.760 6.870 51,422,184 +4.24(+161.22%)
Jan 04, 2019 2.700 2.850 2.600 2.630 244,000 -0.02(-0.75%)
Jan 03, 2019 2.690 2.727 2.520 2.650 252,843 -0.03(-1.12%)
Jan 02, 2019 2.810 2.880 2.640 2.680 456,154 -0.14(-4.96%)
Dec 31, 2018 2.210 2.850 2.210 2.820 600,800 +0.64(+29.36%)
Dec 28, 2018 1.980 2.270 1.970 2.180 272,000 +0.18(+9.00%)
Dec 27, 2018 2.100 2.120 1.940 2.000 544,951 -0.05(-2.44%)
Dec 26, 2018 2.150 2.150 1.960 2.050 470,189 -0.10(-4.65%)
Dec 24, 2018 2.170 2.200 2.150 2.150 94,300 -0.05(-2.27%)
Dec 21, 2018 2.290 2.290 2.010 2.200 404,600 -0.06(-2.65%)
Dec 20, 2018 2.440 2.470 2.220 2.260 594,735 -0.20(-8.13%)
Dec 19, 2018 2.670 2.700 2.440 2.460 151,214 -0.18(-6.82%)
Dec 18, 2018 2.850 2.850 2.510 2.640 204,024 -0.13(-4.69%)
Dec 17, 2018 3.010 3.053 2.770 2.770 336,347 -0.24(-7.97%)
Dec 14, 2018 3.010 3.110 2.960 3.010 253,700 -0.06(-1.95%)
Dec 13, 2018 3.220 3.270 3.050 3.070 185,143 -0.16(-4.95%)
Dec 12, 2018 3.380 3.380 3.221 3.230 170,583 -0.23(-6.65%)
Dec 11, 2018 3.200 3.490 3.050 3.460 407,479 +0.07(+2.06%)
Dec 10, 2018 3.500 3.620 3.120 3.390 2,367,058 +0.44(+14.92%)
Dec 07, 2018 3.100 3.300 2.940 2.950 109,700 -0.14(-4.53%)
Dec 06, 2018 3.200 3.270 2.960 3.090 163,301 -0.11(-3.44%)
Dec 04, 2018 3.260 3.460 3.170 3.200 92,300 -0.06(-1.84%)
Dec 03, 2018 3.300 3.450 3.200 3.260 93,133 +0.00(+0.00%)
Nov 30, 2018 3.240 3.320 3.200 3.260 46,200 +0.02(+0.62%)
Nov 29, 2018 3.200 3.310 3.170 3.240 51,792 +0.06(+1.89%)
Nov 28, 2018 3.150 3.239 3.070 3.180 65,288 +0.05(+1.60%)
Nov 27, 2018 3.120 3.230 3.050 3.130 102,479 +0.00(+0.00%)
Nov 26, 2018 3.270 3.380 3.100 3.130 95,293 -0.12(-3.69%)
Nov 23, 2018 3.200 3.350 3.150 3.250 73,400 +0.03(+0.93%)
Nov 21, 2018 3.220 3.220 3.220 0 +0.12(+3.87%)
Nov 20, 2018 3.070 3.130 2.930 3.100 169,638 +0.02(+0.65%)
Nov 19, 2018 2.850 3.090 2.750 3.080 176,936 +0.26(+9.22%)
Nov 16, 2018 3.000 3.220 2.750 2.820 277,300 -0.15(-5.05%)
Nov 15, 2018 2.810 3.099 2.740 2.970 286,514 +0.15(+5.32%)
Nov 14, 2018 2.900 3.325 2.800 2.820 398,106 -0.08(-2.76%)
Nov 13, 2018 3.300 3.324 2.880 2.900 418,172 -0.40(-12.12%)
Nov 12, 2018 3.830 3.852 3.160 3.300 458,002 -0.57(-14.73%)
Nov 09, 2018 3.860 3.940 3.730 3.870 448,100 -0.05(-1.28%)
Nov 08, 2018 3.950 3.990 3.818 3.920 113,493 +0.00(+0.00%)
Nov 07, 2018 3.880 3.930 3.814 3.920 169,574 +0.05(+1.29%)
Nov 06, 2018 3.890 3.981 3.710 3.870 153,320 +0.00(+0.00%)
Nov 05, 2018 4.020 4.080 3.870 3.870 122,352 -0.15(-3.73%)
Nov 02, 2018 3.920 4.070 3.820 4.020 203,700 +0.10(+2.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.