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

Axovant Sciences Ltd (NQ: AXGT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 7.150 7.155 6.910 6.940 92,682 -0.22(-3.07%)
Jul 30, 2019 6.610 7.180 6.530 7.160 109,516 +0.49(+7.35%)
Jul 29, 2019 6.510 6.720 6.380 6.670 74,377 +0.10(+1.52%)
Jul 26, 2019 6.390 6.660 6.390 6.570 90,600 +0.18(+2.82%)
Jul 25, 2019 6.640 6.660 6.250 6.390 117,197 -0.31(-4.63%)
Jul 24, 2019 6.290 6.700 6.230 6.700 153,140 +0.35(+5.51%)
Jul 23, 2019 6.590 6.910 6.260 6.350 301,463 -0.23(-3.50%)
Jul 22, 2019 7.090 7.230 6.420 6.580 537,432 -0.51(-7.19%)
Jul 19, 2019 7.650 7.787 7.030 7.090 342,600 -0.58(-7.56%)
Jul 18, 2019 7.420 7.820 7.270 7.670 223,384 +0.20(+2.68%)
Jul 17, 2019 7.660 7.880 7.410 7.470 246,238 -0.13(-1.71%)
Jul 16, 2019 7.360 7.780 7.360 7.600 205,372 +0.24(+3.26%)
Jul 15, 2019 7.430 7.480 7.250 7.360 270,688 -0.02(-0.27%)
Jul 12, 2019 7.450 7.550 7.160 7.380 815,700 +0.05(+0.68%)
Jul 11, 2019 6.670 7.940 6.670 7.330 1,227,045 +0.70(+10.56%)
Jul 10, 2019 6.440 6.630 6.250 6.630 421,982 +0.20(+3.11%)
Jul 09, 2019 6.200 6.510 6.171 6.430 139,713 +0.19(+3.04%)
Jul 08, 2019 6.340 6.390 6.020 6.240 173,066 -0.18(-2.80%)
Jul 05, 2019 6.560 6.950 6.350 6.420 254,900 -0.13(-1.98%)
Jul 03, 2019 6.280 6.620 6.140 6.550 139,800 +0.26(+4.13%)
Jul 02, 2019 6.400 6.410 6.140 6.290 145,024 -0.13(-2.02%)
Jul 01, 2019 6.210 6.480 6.050 6.420 284,251 +0.19(+3.05%)
Jun 28, 2019 6.190 6.280 5.960 6.230 307,000 +0.04(+0.65%)
Jun 27, 2019 6.100 6.390 5.900 6.190 301,431 +0.06(+0.98%)
Jun 26, 2019 6.380 6.500 6.010 6.130 508,339 -0.26(-4.07%)
Jun 25, 2019 6.350 6.500 6.090 6.390 323,005 -0.02(-0.31%)
Jun 24, 2019 6.500 6.650 6.000 6.410 1,181,967 -0.45(-6.56%)
Jun 21, 2019 7.260 8.520 6.530 6.860 19,777,600 +1.07(+18.48%)
Jun 20, 2019 5.750 5.910 5.550 5.790 250,771 +0.21(+3.76%)
Jun 19, 2019 5.650 5.710 5.400 5.580 209,221 -0.03(-0.53%)
Jun 18, 2019 5.780 5.900 5.600 5.610 363,046 +0.09(+1.63%)
Jun 17, 2019 5.210 5.640 4.980 5.520 337,793 +0.40(+7.81%)
Jun 14, 2019 4.810 5.450 4.800 5.120 714,400 +0.27(+5.57%)
Jun 13, 2019 4.270 4.930 4.090 4.850 757,325 +0.67(+16.03%)
Jun 12, 2019 4.250 4.260 3.850 4.180 915,548 +0.24(+6.09%)
Jun 11, 2019 4.060 4.080 3.810 3.940 579,156 -0.08(-1.99%)
Jun 10, 2019 4.490 4.580 3.950 4.020 631,157 -0.46(-10.27%)
Jun 07, 2019 5.700 5.700 4.450 4.480 1,437,300 -1.21(-21.27%)
Jun 06, 2019 6.970 6.970 5.590 5.690 1,427,778 -1.12(-16.45%)
Jun 05, 2019 6.820 6.850 6.500 6.810 154,726 +0.00(+0.00%)
Jun 04, 2019 6.820 6.830 6.510 6.810 179,403 +0.00(+0.00%)
Jun 03, 2019 6.560 6.880 6.420 6.810 209,747 +0.21(+3.18%)
May 31, 2019 6.940 7.000 6.510 6.600 446,400 -0.39(-5.58%)
May 30, 2019 6.810 7.380 6.695 6.990 480,227 +0.10(+1.45%)
May 29, 2019 7.040 7.040 6.600 6.890 257,474 -0.14(-1.99%)
May 28, 2019 7.190 7.280 7.000 7.030 268,082 -0.16(-2.23%)
May 24, 2019 7.530 7.650 7.000 7.190 396,800 -0.33(-4.39%)
May 23, 2019 7.380 7.620 7.170 7.520 232,168 +0.02(+0.27%)
May 22, 2019 7.720 7.740 7.000 7.500 473,072 -0.20(-2.60%)
May 21, 2019 7.450 7.900 7.220 7.700 176,750 +0.32(+4.34%)
May 20, 2019 7.550 7.880 7.160 7.380 257,147 -0.01(-0.14%)
May 17, 2019 7.580 7.615 7.200 7.390 315,900 -0.19(-2.51%)
May 16, 2019 7.970 8.000 7.500 7.580 289,915 -0.37(-4.65%)
May 15, 2019 8.020 8.375 7.890 7.950 93,554 -0.08(-1.00%)
May 14, 2019 7.900 8.350 7.770 8.030 175,315 +0.26(+3.35%)
May 13, 2019 8.310 8.400 7.520 7.770 297,786 -0.64(-7.61%)
May 10, 2019 8.590 8.840 8.325 8.410 185,200 -0.24(-2.77%)
May 09, 2019 8.750 8.870 8.040 8.650 313,327 -0.59(-6.39%)
May 08, 2019 8.150 9.250 7.860 9.240 356,003 +8.15(+747.71%)
May 07, 2019 1.140 1.140 1.070 1.090 797,282 -0.05(-4.39%)
May 06, 2019 1.140 1.150 1.090 1.140 689,507 +0.01(+0.88%)
May 03, 2019 1.120 1.170 1.120 1.130 670,800 +0.00(+0.00%)
May 02, 2019 1.090 1.170 1.060 1.130 2,272,118 +0.03(+2.73%)
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.