Axsome Thera (NQ: AXSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	98.99	99.30	96.79	98.68	427,245	+0.49(+0.50%)
Nov 21, 2024	95.08	99.35	94.24	98.19	787,719	+3.59(+3.79%)
Nov 20, 2024	94.82	96.92	94.24	94.60	396,716	-0.86(-0.90%)
Nov 19, 2024	91.98	95.55	90.86	95.46	403,093	+3.01(+3.26%)
Nov 18, 2024	93.29	95.00	91.78	92.45	556,813	-0.72(-0.77%)
Nov 15, 2024	97.81	97.81	92.52	93.17	770,668	-4.20(-4.31%)
Nov 14, 2024	98.35	99.67	96.80	97.37	765,775	-0.46(-0.47%)
Nov 13, 2024	99.00	105.00	97.74	97.83	1,225,268	-1.66(-1.67%)
Nov 12, 2024	95.00	101.50	92.21	99.49	1,564,891	+8.51(+9.35%)
Nov 11, 2024	90.32	91.61	88.74	90.98	757,124	+0.91(+1.01%)
Nov 08, 2024	91.25	91.37	89.13	90.07	635,290	-0.63(-0.69%)
Nov 07, 2024	91.78	92.55	90.21	90.70	441,740	-0.27(-0.30%)
Nov 06, 2024	91.00	93.00	89.40	90.97	442,399	+1.73(+1.94%)
Nov 05, 2024	86.84	89.42	86.06	89.24	259,198	+1.99(+2.28%)
Nov 04, 2024	88.49	88.88	86.88	87.25	363,121	-1.59(-1.79%)
Nov 01, 2024	89.06	91.10	88.31	88.84	322,180	-0.19(-0.21%)
Oct 31, 2024	88.63	90.20	87.91	89.03	413,157	-0.43(-0.48%)
Oct 30, 2024	89.76	90.89	89.06	89.46	159,265	-0.89(-0.99%)
Oct 29, 2024	90.11	92.33	89.41	90.35	405,563	+0.24(+0.27%)
Oct 28, 2024	90.38	92.50	89.45	90.11	282,652	+0.24(+0.27%)
Oct 25, 2024	89.00	91.66	88.84	89.87	202,150	+1.04(+1.17%)
Oct 24, 2024	92.22	92.22	88.52	88.83	437,162	-3.49(-3.78%)
Oct 23, 2024	92.45	93.59	91.05	92.32	277,959	-0.08(-0.08%)
Oct 22, 2024	91.08	94.59	90.63	92.39	363,695	+0.89(+0.98%)
Oct 21, 2024	93.10	93.10	90.53	91.50	296,950	-1.85(-1.98%)
Oct 18, 2024	93.48	94.98	93.06	93.35	669,675	+0.00(+0.00%)
Oct 17, 2024	90.00	93.39	89.14	93.35	440,510	+3.38(+3.76%)
Oct 16, 2024	86.53	91.00	86.53	89.97	518,788	+3.54(+4.10%)
Oct 15, 2024	85.00	86.70	84.63	86.43	241,047	+1.01(+1.18%)
Oct 14, 2024	87.72	87.72	85.01	85.42	327,194	-2.14(-2.44%)
Oct 11, 2024	83.30	87.59	82.97	87.56	401,855	+4.48(+5.39%)
Oct 10, 2024	83.06	83.61	80.85	83.08	469,507	-0.46(-0.55%)
Oct 09, 2024	85.15	85.57	81.85	83.54	545,828	-1.28(-1.51%)
Oct 08, 2024	84.78	86.23	84.16	84.82	381,696	+0.66(+0.78%)
Oct 07, 2024	86.10	86.28	83.40	84.16	452,114	-2.43(-2.81%)
Oct 04, 2024	91.55	91.83	86.40	86.59	828,787	-4.59(-5.03%)
Oct 03, 2024	93.11	93.50	90.80	91.18	339,356	-2.06(-2.21%)
Oct 02, 2024	90.02	95.72	89.92	93.24	456,542	+2.73(+3.02%)
Oct 01, 2024	90.21	90.65	88.02	90.51	550,617	+0.64(+0.71%)
Sep 30, 2024	90.14	90.36	88.89	89.87	398,420	+0.23(+0.26%)
Sep 27, 2024	90.08	91.30	89.04	89.64	239,839	+0.00(+0.00%)
Sep 26, 2024	90.01	90.49	89.02	89.64	226,421	-0.28(-0.31%)
Sep 25, 2024	91.30	91.30	89.45	89.92	257,382	-1.39(-1.52%)
Sep 24, 2024	91.51	91.51	89.23	91.31	402,572	-0.25(-0.27%)
Sep 23, 2024	96.36	96.47	90.51	91.56	672,757	-4.28(-4.47%)
Sep 20, 2024	94.94	96.24	93.84	95.84	575,612	+1.52(+1.61%)
Sep 19, 2024	92.89	95.77	91.80	94.32	340,516	+2.78(+3.04%)
Sep 18, 2024	90.98	92.50	89.24	91.54	342,931	+0.60(+0.66%)
Sep 17, 2024	92.86	93.27	89.56	90.94	448,626	-1.47(-1.59%)
Sep 16, 2024	95.00	96.71	92.27	92.41	367,245	-1.26(-1.35%)
Sep 13, 2024	92.33	94.75	91.72	93.67	244,421	+1.92(+2.09%)
Sep 12, 2024	90.71	92.78	89.54	91.75	274,964	+0.72(+0.79%)
Sep 11, 2024	91.89	92.99	90.14	91.03	481,440	-1.66(-1.79%)
Sep 10, 2024	94.72	94.72	92.42	92.69	281,895	-1.40(-1.49%)
Sep 09, 2024	93.48	96.56	93.30	94.09	431,913	+0.91(+0.97%)
Sep 06, 2024	94.17	94.53	91.52	93.19	945,658	-0.50(-0.54%)
Sep 05, 2024	95.88	97.00	93.34	93.69	515,562	-1.87(-1.96%)
Sep 04, 2024	89.65	96.85	88.44	95.56	1,146,668	+5.91(+6.59%)