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 )

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 (%)
Feb 28, 2019 8.610 8.740 7.820 7.960 792,569 -0.63(-7.33%)
Feb 27, 2019 9.150 9.347 8.570 8.590 767,194 -0.59(-6.43%)
Feb 26, 2019 9.230 9.460 9.130 9.180 456,610 -0.05(-0.54%)
Feb 25, 2019 9.210 9.443 9.040 9.230 434,770 +0.22(+2.44%)
Feb 22, 2019 8.470 9.270 8.370 9.010 956,600 +0.53(+6.25%)
Feb 21, 2019 8.770 8.860 8.420 8.480 337,406 -0.30(-3.42%)
Feb 20, 2019 8.600 9.000 8.550 8.780 503,358 +0.19(+2.21%)
Feb 19, 2019 9.290 9.360 8.260 8.590 535,700 -0.74(-7.93%)
Feb 15, 2019 9.210 9.900 9.210 9.330 469,800 +0.16(+1.74%)
Feb 14, 2019 9.100 9.330 9.100 9.170 293,089 +0.03(+0.33%)
Feb 13, 2019 9.180 9.460 8.950 9.140 484,827 -0.02(-0.22%)
Feb 12, 2019 9.250 9.406 8.960 9.160 285,703 -0.08(-0.87%)
Feb 11, 2019 8.960 9.490 8.735 9.240 523,298 +0.32(+3.59%)
Feb 08, 2019 9.190 9.500 8.710 8.920 679,700 -0.44(-4.70%)
Feb 07, 2019 9.510 9.580 8.700 9.360 978,999 -0.23(-2.40%)
Feb 06, 2019 10.27 10.80 9.250 9.590 2,356,168 -0.55(-5.42%)
Feb 05, 2019 10.05 10.25 9.750 10.14 1,354,130 +0.16(+1.60%)
Feb 04, 2019 9.300 10.09 9.010 9.980 1,640,731 +0.76(+8.24%)
Feb 01, 2019 8.420 9.500 8.305 9.220 1,856,800 +0.83(+9.89%)
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%)
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.