Axsome Therapeutics Inc (19X)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -1.94444444444 | 86.4 | 90.3 | 84.14 | 909 | 86.82534771 | DE |
| 4 | -10.9 | -11.3992888517 | 95.62 | 97.48 | 84.14 | 753 | 90.41773737 | DE |
| 12 | 3.980001 | 4.92940432164 | 80.739999 | 98 | 73.9 | 688 | 89.44609793 | DE |
| 26 | 12.32 | 17.0165745856 | 72.4 | 98 | 62 | 547 | 84.50137044 | DE |
| 52 | 13.82 | 19.4922425952 | 70.9 | 98 | 60.08 | 696 | 79.04143147 | DE |
| 156 | 10.06 | 13.4744173587 | 74.66 | 98 | 52.4 | 602 | 77.20217048 | DE |
| 260 | 10.06 | 13.4744173587 | 74.66 | 98 | 52.4 | 602 | 77.20217048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 86.84 | -0.18 | -0.21 | 85.48 | 88.26 | 84.56 | 1090 |
| 1734643620 | 87.02 | -0.14 | -0.16 | 86.9 | 87.22 | 85.239999 | 575 |
| 1734557220 | 87.16 | -1.56 | -1.76 | 88.5 | 90.3 | 87.16 | 475 |
| 1734470820 | 88.72 | 2.72 | 3.16 | 85.86 | 89.3 | 85.42 | 624 |
| 1734384420 | 86 | 0.18 | 0.21 | 86.4 | 86.62 | 85.12 | 1780 |
| 1734125220 | 85.819999 | -4 | -4.45 | 89.68 | 90.82 | 85.72 | 2058 |
| 1734038820 | 89.82 | -3.62 | -3.87 | 93.32 | 93.48 | 88.64 | 418 |
| 1733952420 | 93.44 | 0.08 | 0.09 | 91.9 | 93.44 | 91.9 | 457 |
| 1733866020 | 93.36 | 1.14 | 1.24 | 93.92 | 94.5 | 92.96 | 3420 |
| 1733779620 | 92.22 | -2.48 | -2.62 | 95.56 | 96 | 92.22 | 356 |
| 1733520420 | 94.7 | 2.48 | 2.69 | 92.44 | 94.7 | 92.44 | 173 |
| 1733434020 | 92.22 | -2.4 | -2.54 | 93.7 | 94 | 92.22 | 629 |
| 1733347620 | 94.62 | -1.42 | -1.48 | 96.88 | 97.48 | 94.62 | 922 |
| 1733261220 | 96.04 | 0.38 | 0.40 | 93.58 | 96.04 | 93.48 | 283 |
| 1733174820 | 95.66 | 1.82 | 1.94 | 93.08 | 96.4 | 93.08 | 300 |
| 1732915620 | 93.84 | -0.08 | -0.09 | 94 | 94 | 93.28 | 338 |
| 1732829220 | 93.92 | -0.1 | -0.11 | 95.26 | 95.26 | 93.92 | 75 |
| 1732742820 | 94.02 | -0.28 | -0.30 | 91.74 | 94.26 | 91.74 | 262 |
| 1732656420 | 94.3 | 1.36 | 1.46 | 92.32 | 95.12 | 92.32 | 431 |
| 1732570020 | 92.94 | -1 | -1.06 | 95.62 | 95.9 | 92.02 | 397 |
| 1732310820 | 93.94 | -0.4 | -0.42 | 94.06 | 95.82 | 93.2 | 855 |
| 1732224420 | 94.34 | 4.46 | 4.96 | 90 | 94.34 | 85.02 | 614 |
| 1732138020 | 89.88 | -0.04 | -0.04 | 90.88 | 92.34 | 89.88 | 444 |
| 1732051620 | 89.92 | 2.16 | 2.46 | 87.98 | 90.14 | 85.739999 | 737 |
| 1731965220 | 87.76 | -1.16 | -1.30 | 90 | 91.5 | 86.66 | 5349 |
| 1731705960 | 88.92 | -3.8 | -4.10 | 92.56 | 96 | 88.36 | 1991 |
| 1731619560 | 92.72 | -0.58 | -0.62 | 95.5 | 96 | 92.16 | 7294 |
| 1731533160 | 93.3 | -0.2 | -0.21 | 94.14 | 98 | 92.82 | 946 |
| 1731446820 | 93.5 | 8 | 9.36 | 85.48 | 94.44 | 84.92 | 1727 |
| 1731360420 | 85.5 | 0.22 | 0.26 | 84.76 | 85.5 | 84.22 | 52 |
| 1731101220 | 85.28 | 0.68 | 0.80 | 83.599999 | 85.28 | 83.2 | 92 |
| 1731014760 | 84.599999 | -0.38 | -0.45 | 85.3 | 85.3 | 84.599999 | 37 |
| 1730928360 | 84.98 | 3.6 | 4.42 | 85.02 | 85.34 | 84.34 | 149 |
| 1730841960 | 81.38 | 0.6 | 0.74 | 80.7 | 81.38 | 79.68 | 405 |
| 1730755560 | 80.78 | -2.02 | -2.44 | 82.14 | 82.14 | 80.099999 | 300 |
| 1730496360 | 82.8 | 1.54 | 1.90 | 82.04 | 82.8 | 82.04 | 14 |
| 1730409960 | 81.26 | -2.22 | -2.66 | 82.64 | 82.64 | 81.26 | 128 |
| 1730323560 | 83.48 | -0.06 | -0.07 | 83.66 | 83.72 | 82.42 | 352 |
| 1730237160 | 83.54 | 0.14 | 0.17 | 82.86 | 83.94 | 82.86 | 184 |
| 1730150760 | 83.4 | -0.88 | -1.04 | 83.68 | 83.68 | 83.26 | 82 |
| 1729888020 | 84.28 | 2.46 | 3.01 | 82.84 | 84.3 | 82.84 | 65 |
| 1729801560 | 81.819999 | -3.24 | -3.81 | 85 | 85.08 | 81.819999 | 227 |
| 1729715160 | 85.06 | -1.72 | -1.98 | 85.88 | 86.32 | 84.76 | 185 |
| 1729628760 | 86.78 | 2.52 | 2.99 | 85.86 | 87.02 | 85.64 | 304 |
| 1729542360 | 84.26 | -1.74 | -2.02 | 85.5 | 85.599999 | 84.26 | 144 |
| 1729283160 | 86 | 0.6 | 0.70 | 85.42 | 86.36 | 85.18 | 543 |
| 1729196760 | 85.4 | 3.62 | 4.43 | 83.58 | 85.4 | 82.239999 | 500 |
| 1729110360 | 81.78 | 2.84 | 3.60 | 83.099999 | 83.099999 | 81.78 | 65 |
| 1729023960 | 78.94 | -0.18 | -0.23 | 79.12 | 79.12 | 78.56 | 24 |
| 1728937620 | 79.12 | -0.58 | -0.73 | 79.5 | 79.52 | 79.12 | 108 |
| 1728678360 | 79.7 | 4.18 | 5.53 | 76.56 | 79.7 | 76.56 | 155 |
| 1728591960 | 75.52 | -1.14 | -1.49 | 75 | 75.52 | 73.9 | 350 |
| 1728505560 | 76.66 | -1.32 | -1.69 | 76.64 | 77.739999 | 75.42 | 366 |
| 1728419160 | 77.98 | 1.8 | 2.36 | 75.959999 | 77.98 | 75.38 | 94 |
| 1728332760 | 76.18 | -4.24 | -5.27 | 78.319999 | 79.2 | 76.18 | 372 |
| 1728073560 | 80.42 | -3.58 | -4.26 | 79.84 | 80.599999 | 79.84 | 235 |
| 1727987220 | 84 | -1.22 | -1.43 | 83.099999 | 84 | 83.099999 | 275 |
| 1727900820 | 85.22 | 4.58 | 5.68 | 80.94 | 85.58 | 80.94 | 149 |
| 1727814420 | 80.64 | 0.54 | 0.67 | 81.26 | 81.26 | 80 | 157 |
| 1727728020 | 80.099999 | -0.6 | -0.74 | 80.739999 | 81 | 79.739999 | 156 |
| 1727468760 | 80.7 | 0.68 | 0.85 | 80.959999 | 81.52 | 80.52 | 45 |
| 1727382360 | 80.02 | -1 | -1.23 | 81.02 | 81.02 | 79.92 | 259 |
| 1727295960 | 81.02 | 0.46 | 0.57 | 81.18 | 81.18 | 81.02 | 100 |
| 1727209560 | 80.56 | -2.6 | -3.13 | 82.44 | 82.44 | 80.56 | 97 |
| 1727123160 | 83.16 | -2.34 | -2.74 | 83.16 | 83.16 | 83.16 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
