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 (%)
Nov 29, 2019 5.240 5.460 5.140 5.410 43,600 +0.21(+4.04%)
Nov 27, 2019 5.260 5.396 5.140 5.200 116,400 +0.00(+0.00%)
Nov 26, 2019 5.320 5.440 5.107 5.200 90,566 -0.12(-2.26%)
Nov 25, 2019 5.560 5.780 5.020 5.320 300,547 -0.34(-6.01%)
Nov 22, 2019 4.640 5.920 4.640 5.660 958,600 +1.00(+21.46%)
Nov 21, 2019 4.750 4.880 4.600 4.660 112,345 -0.17(-3.52%)
Nov 20, 2019 4.500 4.880 4.490 4.830 227,973 +0.36(+8.05%)
Nov 19, 2019 4.500 4.620 4.310 4.470 259,653 +0.00(+0.00%)
Nov 18, 2019 4.870 4.870 4.440 4.470 276,637 -0.23(-4.89%)
Nov 15, 2019 4.800 4.910 4.600 4.700 387,000 -0.06(-1.26%)
Nov 14, 2019 4.950 5.030 4.760 4.760 201,967 -0.17(-3.45%)
Nov 13, 2019 5.190 5.247 4.910 4.930 187,010 -0.30(-5.74%)
Nov 12, 2019 5.360 5.390 5.200 5.230 117,633 -0.18(-3.33%)
Nov 11, 2019 5.810 5.830 5.290 5.410 249,243 -0.51(-8.61%)
Nov 08, 2019 6.110 6.400 5.820 5.920 209,400 -0.48(-7.50%)
Nov 07, 2019 6.100 6.490 6.100 6.400 85,448 +0.15(+2.40%)
Nov 06, 2019 6.550 6.750 6.050 6.250 71,906 -0.26(-3.99%)
Nov 05, 2019 6.790 6.900 6.500 6.510 63,705 -0.16(-2.40%)
Nov 04, 2019 6.590 6.930 6.400 6.670 111,840 +0.03(+0.45%)
Nov 01, 2019 6.200 6.700 6.189 6.640 104,400 +0.46(+7.44%)
Oct 31, 2019 6.190 6.310 6.000 6.180 116,441 -0.07(-1.12%)
Oct 30, 2019 6.340 6.520 6.170 6.250 70,047 -0.09(-1.42%)
Oct 29, 2019 6.500 6.640 6.300 6.340 74,965 -0.12(-1.86%)
Oct 28, 2019 6.360 6.720 6.360 6.460 65,759 +0.17(+2.70%)
Oct 25, 2019 6.320 6.580 6.250 6.290 38,700 -0.00(-0.08%)
Oct 24, 2019 6.600 6.920 6.280 6.295 224,279 -0.21(-3.30%)
Oct 23, 2019 5.910 6.590 5.800 6.510 343,207 +0.99(+17.93%)
Oct 22, 2019 5.520 5.630 5.410 5.520 169,039 +0.22(+4.15%)
Oct 21, 2019 5.300 5.350 5.180 5.300 60,448 +0.02(+0.38%)
Oct 18, 2019 5.550 5.600 5.200 5.280 98,100 -0.33(-5.88%)
Oct 17, 2019 5.650 5.729 5.530 5.610 87,226 -0.07(-1.23%)
Oct 16, 2019 5.660 5.850 5.600 5.680 34,734 -0.09(-1.56%)
Oct 15, 2019 5.730 5.915 5.640 5.770 171,411 +0.08(+1.41%)
Oct 14, 2019 5.610 5.950 5.600 5.690 151,669 -0.03(-0.52%)
Oct 11, 2019 5.950 6.000 5.650 5.720 82,300 -0.26(-4.35%)
Oct 10, 2019 5.610 6.095 5.550 5.980 126,616 +0.32(+5.65%)
Oct 09, 2019 5.880 5.880 5.600 5.660 73,606 -0.23(-3.90%)
Oct 08, 2019 5.880 6.110 5.540 5.890 175,789 +0.03(+0.51%)
Oct 07, 2019 6.080 6.110 5.760 5.860 58,748 -0.18(-2.98%)
Oct 04, 2019 6.210 6.250 5.675 6.040 71,200 -0.06(-0.98%)
Oct 03, 2019 5.910 6.120 5.790 6.100 34,308 +0.18(+3.04%)
Oct 02, 2019 5.870 6.043 5.590 5.920 59,330 +0.00(+0.00%)
Oct 01, 2019 6.460 6.600 5.810 5.920 172,273 -0.54(-8.36%)
Sep 30, 2019 6.420 6.580 6.300 6.460 113,265 -0.15(-2.27%)
Sep 27, 2019 6.530 6.980 6.490 6.610 69,700 +0.03(+0.46%)
Sep 26, 2019 6.950 7.040 6.470 6.580 114,458 -0.40(-5.73%)
Sep 25, 2019 7.210 7.320 6.947 6.980 67,249 -0.22(-3.06%)
Sep 24, 2019 7.770 7.780 7.100 7.200 87,575 -0.45(-5.88%)
Sep 23, 2019 7.800 8.000 7.500 7.650 69,039 -0.12(-1.54%)
Sep 20, 2019 7.500 7.910 7.400 7.770 126,500 +0.24(+3.19%)
Sep 19, 2019 7.650 7.870 7.460 7.530 34,414 -0.10(-1.31%)
Sep 18, 2019 7.830 7.980 7.630 7.630 78,183 -0.23(-2.93%)
Sep 17, 2019 7.610 8.080 7.220 7.860 123,537 +0.36(+4.80%)
Sep 16, 2019 7.750 8.050 7.450 7.500 186,501 -0.19(-2.47%)
Sep 13, 2019 7.540 7.820 7.350 7.690 67,100 +0.07(+0.92%)
Sep 12, 2019 7.700 7.700 7.342 7.620 63,892 -0.12(-1.55%)
Sep 11, 2019 7.570 7.890 7.400 7.740 159,407 +0.21(+2.79%)
Sep 10, 2019 7.110 7.700 6.910 7.530 224,177 +0.43(+6.06%)
Sep 09, 2019 6.990 7.320 6.900 7.100 41,585 +0.06(+0.85%)
Sep 06, 2019 7.090 7.280 6.880 7.040 103,200 -0.01(-0.14%)
Sep 05, 2019 6.830 7.205 6.660 7.050 92,810 +0.30(+4.44%)
Sep 04, 2019 6.660 7.000 6.640 6.750 48,947 +0.09(+1.35%)
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.