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

Markets:

Overview

News

Currencies

International

Treasuries

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

134.99 +1.84 (+1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	132.21	135.72	132.00	134.99	508,186	+1.84(+1.38%)
Oct 30, 2025	132.66	136.24	131.01	133.15	405,250	-0.18(-0.14%)
Oct 29, 2025	133.10	134.91	129.40	133.33	406,691	-0.18(-0.13%)
Oct 28, 2025	133.55	136.23	132.61	133.51	515,326	-1.17(-0.87%)
Oct 27, 2025	130.20	134.99	130.20	134.68	454,852	+5.13(+3.96%)
Oct 24, 2025	127.28	130.63	127.17	129.55	530,569	+2.49(+1.96%)
Oct 23, 2025	130.20	130.40	126.80	127.06	294,251	-2.66(-2.05%)
Oct 22, 2025	130.51	131.75	127.49	129.72	395,831	-1.67(-1.27%)
Oct 21, 2025	131.25	131.80	128.48	131.39	342,014	-0.21(-0.16%)
Oct 20, 2025	129.71	134.36	126.30	131.60	814,422	+3.66(+2.86%)
Oct 17, 2025	124.18	128.22	124.18	127.94	346,607	+2.94(+2.35%)
Oct 16, 2025	129.91	130.81	124.02	125.00	495,705	-4.58(-3.53%)
Oct 15, 2025	123.42	130.35	123.42	129.58	686,600	+6.06(+4.91%)
Oct 14, 2025	120.65	124.39	120.12	123.52	292,015	+2.37(+1.96%)
Oct 13, 2025	122.04	122.27	119.20	121.15	571,799	-0.56(-0.46%)
Oct 10, 2025	122.52	122.98	120.42	121.71	339,765	-0.81(-0.66%)
Oct 09, 2025	118.71	124.12	118.71	122.52	648,338	+3.81(+3.21%)
Oct 08, 2025	119.15	120.03	117.30	118.71	344,719	+0.07(+0.06%)
Oct 07, 2025	119.81	120.78	117.50	118.64	402,305	-1.30(-1.08%)
Oct 06, 2025	120.64	120.92	119.17	119.94	543,659	-0.36(-0.30%)
Oct 03, 2025	120.09	122.14	119.72	120.30	322,318	+0.36(+0.30%)
Oct 02, 2025	118.14	120.80	117.60	119.94	452,743	+1.37(+1.16%)
Oct 01, 2025	122.49	124.53	118.10	118.57	526,955	-2.88(-2.37%)
Sep 30, 2025	118.48	121.47	117.50	121.45	402,085	+3.83(+3.26%)
Sep 29, 2025	117.56	119.68	116.18	117.62	358,955	+0.86(+0.74%)
Sep 26, 2025	116.15	117.84	115.72	116.76	352,490	+0.75(+0.65%)
Sep 25, 2025	118.49	118.99	115.31	116.01	424,290	-2.76(-2.32%)
Sep 24, 2025	117.93	119.04	116.68	118.77	332,665	+0.58(+0.49%)
Sep 23, 2025	117.50	119.35	116.50	118.19	432,571	+0.70(+0.60%)
Sep 22, 2025	116.64	117.79	114.91	117.49	525,915	+1.54(+1.33%)
Sep 19, 2025	118.71	119.21	115.76	115.95	616,609	-2.68(-2.26%)
Sep 18, 2025	116.37	118.77	115.56	118.63	517,652	+2.01(+1.72%)
Sep 17, 2025	114.48	118.43	113.85	116.62	592,046	+2.52(+2.21%)
Sep 16, 2025	116.19	117.33	112.90	114.10	735,823	-2.68(-2.29%)
Sep 15, 2025	117.98	118.83	116.34	116.78	444,301	-1.64(-1.39%)
Sep 12, 2025	122.65	123.04	117.75	118.42	700,790	-4.54(-3.69%)
Sep 11, 2025	123.69	124.51	122.03	122.96	564,823	-1.16(-0.93%)
Sep 10, 2025	128.08	128.08	123.96	124.12	478,648	-1.56(-1.24%)
Sep 09, 2025	129.31	130.00	123.54	125.68	809,279	-3.61(-2.79%)
Sep 08, 2025	124.26	129.43	124.20	129.29	751,639	+4.12(+3.29%)
Sep 05, 2025	124.29	125.25	122.56	125.17	506,671	+0.76(+0.61%)
Sep 04, 2025	121.81	124.52	121.75	124.41	470,745	+2.41(+1.98%)
Sep 03, 2025	123.52	124.47	120.72	122.00	576,593	-1.47(-1.19%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices