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 )

75.64 +3.14 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2017 4.800 4.900 4.650 4.750 127,709 -0.05(-1.04%)
Oct 30, 2017 4.950 5.000 4.800 4.800 172,691 -0.20(-4.00%)
Oct 27, 2017 5.200 5.214 5.000 5.000 56,195 -0.15(-2.91%)
Oct 26, 2017 4.900 5.210 4.900 5.150 130,332 +0.30(+6.19%)
Oct 25, 2017 4.900 4.900 4.800 4.850 78,956 +0.00(+0.00%)
Oct 24, 2017 4.900 4.940 4.800 4.850 134,321 -0.05(-1.02%)
Oct 23, 2017 4.950 5.000 4.850 4.900 60,389 -0.10(-2.00%)
Oct 20, 2017 4.985 5.100 4.900 5.000 146,200 +0.05(+1.01%)
Oct 19, 2017 5.000 5.090 4.900 4.950 84,152 -0.15(-2.94%)
Oct 18, 2017 5.000 5.250 4.750 5.100 106,347 +0.10(+2.00%)
Oct 17, 2017 5.050 5.150 5.000 5.000 49,843 -0.10(-1.96%)
Oct 16, 2017 5.100 5.250 5.005 5.100 102,811 +0.00(+0.00%)
Oct 13, 2017 5.300 5.350 4.850 5.100 194,850 -0.15(-2.86%)
Oct 12, 2017 5.500 5.600 5.250 5.250 132,110 -0.30(-5.41%)
Oct 11, 2017 5.750 5.800 5.550 5.550 61,395 -0.15(-2.63%)
Oct 10, 2017 5.750 5.845 5.600 5.700 60,501 -0.05(-0.87%)
Oct 09, 2017 6.250 6.450 5.750 5.750 143,760 -0.45(-7.26%)
Oct 06, 2017 6.000 6.400 5.924 6.200 261,861 +0.20(+3.33%)
Oct 05, 2017 5.650 6.000 5.600 6.000 131,895 +0.30(+5.26%)
Oct 04, 2017 5.650 5.750 5.550 5.700 115,943 +0.10(+1.79%)
Oct 03, 2017 5.650 5.750 5.550 5.600 99,286 -0.05(-0.88%)
Oct 02, 2017 5.500 5.700 5.500 5.650 82,492 +0.10(+1.80%)
Sep 29, 2017 5.550 5.600 5.357 5.550 101,659 +0.05(+0.91%)
Sep 28, 2017 5.450 5.750 5.350 5.500 114,734 +0.00(+0.00%)
Sep 27, 2017 5.400 5.550 5.350 5.500 61,191 +0.05(+0.92%)
Sep 26, 2017 5.450 5.550 5.250 5.450 69,636 -0.05(-0.91%)
Sep 25, 2017 5.550 5.650 5.500 5.500 73,989 -0.05(-0.90%)
Sep 22, 2017 5.650 5.650 5.275 5.550 80,536 -0.05(-0.89%)
Sep 21, 2017 5.600 5.640 5.450 5.600 81,753 +0.05(+0.90%)
Sep 20, 2017 5.350 5.550 5.250 5.550 84,136 +0.15(+2.78%)
Sep 19, 2017 5.150 5.550 5.150 5.400 158,409 +0.30(+5.88%)
Sep 18, 2017 5.000 5.290 4.860 5.100 153,397 +0.15(+3.03%)
Sep 15, 2017 4.700 4.950 4.650 4.950 104,839 +0.20(+4.21%)
Sep 14, 2017 4.850 4.850 4.750 4.750 38,224 -0.10(-2.06%)
Sep 13, 2017 4.750 4.900 4.650 4.850 69,368 +0.15(+3.19%)
Sep 12, 2017 4.550 4.750 4.500 4.700 133,851 +0.05(+1.08%)
Sep 11, 2017 4.800 4.875 4.600 4.650 118,039 -0.15(-3.12%)
Sep 08, 2017 4.950 4.950 4.750 4.800 78,522 -0.10(-2.04%)
Sep 07, 2017 5.050 5.050 4.450 4.900 637,514 -0.15(-2.97%)
Sep 06, 2017 5.000 5.100 5.000 5.050 71,432 +0.00(+0.00%)
Sep 05, 2017 5.050 5.150 4.900 5.050 139,000 +0.05(+1.00%)
Sep 01, 2017 5.150 5.150 4.900 5.000 67,067 -0.10(-1.96%)
Aug 31, 2017 5.200 5.300 4.975 5.100 116,545 +0.05(+0.99%)
Aug 30, 2017 4.950 5.100 4.917 5.050 127,211 +0.15(+3.06%)
Aug 29, 2017 4.800 5.050 4.700 4.900 104,739 +0.15(+3.16%)
Aug 28, 2017 4.800 4.900 4.700 4.750 81,578 -0.05(-1.04%)
Aug 25, 2017 4.950 5.040 4.800 4.800 60,307 -0.05(-1.03%)
Aug 24, 2017 4.750 4.950 4.705 4.850 76,290 +0.15(+3.19%)
Aug 23, 2017 4.850 4.940 4.700 4.700 122,743 -0.17(-3.59%)
Aug 22, 2017 5.050 5.140 4.800 4.875 78,809 -0.12(-2.50%)
Aug 21, 2017 5.050 5.200 4.750 5.000 93,111 +0.00(+0.00%)
Aug 18, 2017 4.900 5.100 4.850 5.000 78,690 +0.05(+1.01%)
Aug 17, 2017 4.950 5.100 4.755 4.950 106,542 -0.05(-1.00%)
Aug 16, 2017 5.000 5.200 4.850 5.000 130,768 +0.00(+0.00%)
Aug 15, 2017 5.250 5.250 4.900 5.000 220,969 -0.20(-3.85%)
Aug 14, 2017 5.350 5.450 5.074 5.200 177,866 -0.20(-3.70%)
Aug 11, 2017 5.650 5.703 5.200 5.400 228,153 -0.25(-4.42%)
Aug 10, 2017 5.850 5.900 5.350 5.650 156,161 -0.20(-3.42%)
Aug 09, 2017 6.400 6.400 5.700 5.850 279,791 -0.10(-1.68%)
Aug 08, 2017 5.750 6.000 5.510 5.950 150,239 +0.25(+4.39%)
Aug 07, 2017 5.900 6.050 5.600 5.700 77,723 -0.20(-3.39%)
Aug 04, 2017 5.600 6.190 5.500 5.900 106,809 +0.30(+5.36%)
Aug 03, 2017 5.700 5.850 5.500 5.600 100,178 -0.05(-0.88%)
Aug 02, 2017 5.750 6.001 5.250 5.650 343,696 -0.05(-0.88%)
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.