Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Axsome Therapeutics, Inc. - Common Stock (NQ: AXSM )

121.65 +2.20 (+1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	119.59	122.86	118.10	121.65	429,285	+2.20(+1.84%)
Mar 12, 2025	119.97	122.51	118.73	119.45	697,073	-0.05(-0.04%)
Mar 11, 2025	120.00	122.00	117.67	119.50	824,806	+0.72(+0.61%)
Mar 10, 2025	120.72	121.43	116.00	118.78	693,440	-3.39(-2.77%)
Mar 07, 2025	124.96	124.96	121.02	122.17	510,096	-2.24(-1.80%)
Mar 06, 2025	123.51	126.70	123.34	124.41	554,307	-0.69(-0.55%)
Mar 05, 2025	125.57	128.43	124.94	125.10	399,380	-0.47(-0.37%)
Mar 04, 2025	125.84	127.22	122.70	125.57	795,190	-1.58(-1.24%)
Mar 03, 2025	130.00	130.11	125.92	127.15	836,162	-0.39(-0.31%)
Feb 28, 2025	126.41	128.77	126.03	127.54	851,338	+1.13(+0.89%)
Feb 27, 2025	129.53	130.03	126.40	126.41	587,419	-1.92(-1.50%)
Feb 26, 2025	128.09	130.95	126.43	128.33	786,420	+1.24(+0.98%)
Feb 25, 2025	130.88	131.99	124.07	127.09	1,231,694	-3.63(-2.78%)
Feb 24, 2025	137.76	137.76	129.23	130.72	1,153,907	-7.03(-5.10%)
Feb 21, 2025	130.04	139.13	128.38	137.75	1,539,519	+8.65(+6.70%)
Feb 20, 2025	128.13	129.41	125.88	129.10	706,867	+2.14(+1.69%)
Feb 19, 2025	128.81	130.52	124.52	126.96	871,235	-1.13(-0.88%)
Feb 18, 2025	124.66	130.15	124.03	128.09	1,563,787	-3.06(-2.33%)
Feb 14, 2025	131.61	132.12	129.35	131.15	1,064,157	-0.53(-0.40%)
Feb 13, 2025	131.75	132.13	128.27	131.68	593,717	+0.13(+0.10%)
Feb 12, 2025	131.00	133.10	128.26	131.55	1,109,902	-0.65(-0.49%)
Feb 11, 2025	129.10	134.19	128.00	132.20	1,639,575	+5.12(+4.03%)
Feb 10, 2025	123.44	132.25	116.81	127.08	4,404,878	+21.32(+20.16%)
Feb 07, 2025	109.00	110.00	105.51	105.76	887,308	-3.74(-3.42%)
Feb 06, 2025	113.67	114.06	109.35	109.50	717,196	-4.50(-3.95%)
Feb 05, 2025	113.49	114.00	112.00	114.00	866,571	+1.08(+0.96%)
Feb 04, 2025	108.52	113.33	108.00	112.92	825,472	+5.49(+5.11%)
Feb 03, 2025	106.00	108.82	103.98	107.43	964,411	+0.97(+0.91%)
Jan 31, 2025	109.77	110.28	105.57	106.46	998,282	-2.39(-2.20%)
Jan 30, 2025	105.27	111.51	104.30	108.85	1,198,189	+3.71(+3.53%)
Jan 29, 2025	103.54	105.48	102.59	105.14	698,938	+2.68(+2.62%)
Jan 28, 2025	102.70	105.00	100.93	102.46	903,573	-0.23(-0.22%)
Jan 27, 2025	102.94	105.64	102.02	102.69	733,463	-0.42(-0.41%)
Jan 24, 2025	103.90	105.00	102.07	103.11	854,536	-0.78(-0.75%)
Jan 23, 2025	102.56	104.10	101.59	103.89	1,038,789	+1.62(+1.58%)
Jan 22, 2025	96.19	102.74	95.35	102.27	1,237,302	+6.09(+6.33%)
Jan 21, 2025	93.08	98.50	91.95	96.18	1,068,249	+4.25(+4.62%)
Jan 17, 2025	94.02	94.89	91.81	91.94	808,604	-1.75(-1.87%)
Jan 16, 2025	93.92	95.36	92.75	93.69	1,162,759	-0.06(-0.06%)
Jan 15, 2025	86.08	95.11	86.06	93.75	1,149,192	+9.15(+10.82%)
Jan 14, 2025	88.72	90.03	84.54	84.60	772,370	-4.67(-5.23%)
Jan 13, 2025	82.25	89.68	80.98	89.27	1,879,139	+9.22(+11.52%)
Jan 10, 2025	81.64	82.54	79.19	80.05	1,207,914	-2.52(-3.05%)
Jan 08, 2025	83.44	85.14	82.31	82.57	655,015	-1.21(-1.44%)
Jan 07, 2025	85.87	87.53	83.44	83.78	555,430	-1.35(-1.59%)
Jan 06, 2025	85.53	87.09	84.03	85.13	777,055	-1.32(-1.53%)
Jan 03, 2025	87.74	89.33	86.02	86.45	933,533	-0.87(-1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Axsome Therapeutics, Inc. - Common Stock (NQ: AXSM )

Historical Prices