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 (%)
Sep 30, 2020 4.890 5.050 4.610 4.620 1,110,246 -0.31(-6.29%)
Sep 29, 2020 4.720 4.950 4.520 4.930 1,580,822 +0.25(+5.34%)
Sep 28, 2020 4.820 5.110 4.500 4.680 3,856,237 -0.04(-0.85%)
Sep 25, 2020 4.270 4.860 4.120 4.720 1,628,900 +0.44(+10.28%)
Sep 24, 2020 4.350 4.550 4.020 4.280 1,490,506 -0.16(-3.60%)
Sep 23, 2020 4.690 4.970 4.370 4.440 2,166,748 -0.20(-4.31%)
Sep 22, 2020 4.630 4.740 4.300 4.640 2,343,406 +0.06(+1.31%)
Sep 21, 2020 4.160 4.680 4.100 4.580 4,464,489 +0.49(+11.98%)
Sep 18, 2020 3.740 4.150 3.630 4.090 3,258,200 +0.44(+12.05%)
Sep 17, 2020 3.450 3.840 3.310 3.650 990,443 +0.19(+5.49%)
Sep 16, 2020 3.660 3.700 3.360 3.460 818,357 -0.18(-4.95%)
Sep 15, 2020 3.360 3.800 3.360 3.640 1,769,495 +0.18(+5.20%)
Sep 14, 2020 3.160 3.430 3.080 3.460 808,787 +0.36(+11.62%)
Sep 11, 2020 3.120 3.280 3.100 3.100 246,700 -0.03(-0.96%)
Sep 10, 2020 3.180 3.360 3.065 3.130 699,239 -0.01(-0.32%)
Sep 09, 2020 3.120 3.240 3.060 3.140 487,122 +0.06(+1.95%)
Sep 08, 2020 2.990 3.180 2.932 3.080 532,481 +0.11(+3.70%)
Sep 04, 2020 3.000 3.020 2.830 2.970 419,700 -0.04(-1.33%)
Sep 03, 2020 3.050 3.070 2.960 3.010 296,489 -0.01(-0.33%)
Sep 02, 2020 3.080 3.100 2.990 3.020 252,997 -0.09(-2.89%)
Sep 01, 2020 2.940 3.160 2.914 3.110 666,139 +0.14(+4.71%)
Aug 31, 2020 2.970 3.035 2.970 2.970 231,944 +0.01(+0.34%)
Aug 28, 2020 2.970 3.030 2.960 2.960 211,300 -0.01(-0.34%)
Aug 27, 2020 3.000 3.030 2.900 2.970 195,044 -0.03(-1.00%)
Aug 26, 2020 3.010 3.080 3.000 3.000 215,913 -0.02(-0.66%)
Aug 25, 2020 3.050 3.075 2.970 3.020 252,845 -0.01(-0.33%)
Aug 24, 2020 3.170 3.170 2.920 3.030 436,159 -0.12(-3.81%)
Aug 21, 2020 3.270 3.270 3.110 3.150 262,100 -0.11(-3.37%)
Aug 20, 2020 3.200 3.280 3.040 3.260 192,042 +0.04(+1.24%)
Aug 19, 2020 3.100 3.255 3.000 3.220 378,392 +0.07(+2.22%)
Aug 18, 2020 3.390 3.400 3.120 3.150 345,637 -0.18(-5.41%)
Aug 17, 2020 3.100 3.500 3.070 3.330 721,407 +0.28(+9.18%)
Aug 14, 2020 3.000 3.150 2.960 3.050 251,700 +0.07(+2.35%)
Aug 13, 2020 3.170 3.250 2.970 2.980 2,404,111 -0.23(-7.17%)
Aug 12, 2020 3.280 3.360 3.160 3.210 334,129 -0.11(-3.31%)
Aug 11, 2020 3.250 3.440 3.090 3.320 614,655 +0.13(+4.08%)
Aug 10, 2020 3.040 3.240 3.040 3.190 349,885 +0.17(+5.63%)
Aug 07, 2020 2.980 3.040 2.980 3.020 195,900 +0.05(+1.68%)
Aug 06, 2020 3.000 3.050 2.960 2.970 273,833 -0.02(-0.67%)
Aug 05, 2020 2.970 3.060 2.960 2.990 166,861 +0.03(+1.01%)
Aug 04, 2020 2.980 3.020 2.940 2.960 149,349 -0.01(-0.34%)
Aug 03, 2020 2.970 3.020 2.920 2.970 225,624 -0.02(-0.67%)
Jul 31, 2020 3.050 3.140 2.970 2.990 532,900 +0.00(+0.00%)
Jul 30, 2020 2.970 3.030 2.930 2.990 150,950 +0.01(+0.34%)
Jul 29, 2020 3.160 3.190 2.970 2.980 264,923 -0.12(-3.87%)
Jul 28, 2020 3.000 3.190 2.960 3.100 363,126 +0.10(+3.33%)
Jul 27, 2020 3.000 3.080 2.920 3.000 206,560 +0.01(+0.33%)
Jul 24, 2020 3.100 3.150 2.980 2.990 349,700 -0.13(-4.17%)
Jul 23, 2020 3.060 3.210 3.060 3.120 255,824 +0.04(+1.30%)
Jul 22, 2020 3.200 3.220 3.050 3.080 259,607 -0.11(-3.45%)
Jul 21, 2020 3.270 3.310 3.100 3.190 330,387 -0.06(-1.85%)
Jul 20, 2020 3.450 3.450 3.100 3.250 492,870 -0.13(-3.85%)
Jul 17, 2020 3.350 3.500 3.310 3.380 378,000 +0.06(+1.81%)
Jul 16, 2020 3.380 3.400 3.240 3.320 183,323 -0.02(-0.60%)
Jul 15, 2020 3.720 3.720 3.250 3.340 909,968 -0.16(-4.57%)
Jul 14, 2020 3.240 3.890 3.210 3.500 2,009,027 +0.39(+12.54%)
Jul 13, 2020 3.150 3.200 3.050 3.110 409,925 +0.23(+7.99%)
Jul 10, 2020 2.870 2.917 2.820 2.880 69,400 +0.03(+1.05%)
Jul 09, 2020 2.800 2.890 2.763 2.850 62,620 +0.06(+2.15%)
Jul 08, 2020 2.660 2.880 2.650 2.790 136,411 +0.11(+4.10%)
Jul 07, 2020 2.720 2.800 2.680 2.680 93,532 -0.09(-3.25%)
Jul 06, 2020 2.830 2.830 2.680 2.770 88,564 +0.02(+0.73%)
Jul 02, 2020 2.780 2.790 2.708 2.750 89,800 +0.01(+0.36%)
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.