Skip to main content
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 (%)
Jan 31, 2020 3.800 3.868 3.630 3.840 103,800 -0.02(-0.52%)
Jan 30, 2020 3.810 3.919 3.680 3.860 66,482 -0.02(-0.52%)
Jan 29, 2020 3.740 3.920 3.700 3.880 92,182 +0.20(+5.43%)
Jan 28, 2020 3.570 3.780 3.570 3.680 157,554 +0.11(+3.08%)
Jan 27, 2020 3.950 3.950 3.550 3.570 257,137 -0.39(-9.85%)
Jan 24, 2020 4.130 4.210 3.850 3.960 278,500 -0.17(-4.12%)
Jan 23, 2020 4.500 4.500 4.100 4.130 232,618 -0.36(-8.02%)
Jan 22, 2020 4.590 4.640 4.410 4.490 105,319 -0.08(-1.64%)
Jan 21, 2020 4.400 4.615 4.350 4.565 156,335 +0.14(+3.05%)
Jan 17, 2020 4.660 4.772 4.430 4.430 231,600 -0.22(-4.73%)
Jan 16, 2020 4.880 4.880 4.590 4.650 351,963 -0.17(-3.53%)
Jan 15, 2020 4.940 5.004 4.700 4.820 195,515 -0.09(-1.83%)
Jan 14, 2020 4.990 5.250 4.850 4.910 214,635 -0.02(-0.41%)
Jan 13, 2020 5.190 5.230 4.710 4.930 283,440 -0.05(-1.00%)
Jan 10, 2020 5.140 5.150 4.960 4.980 102,200 -0.10(-1.97%)
Jan 09, 2020 5.180 5.260 5.000 5.080 59,447 -0.05(-0.97%)
Jan 08, 2020 5.250 5.322 5.040 5.130 78,353 -0.09(-1.72%)
Jan 07, 2020 5.040 5.280 4.980 5.220 77,569 +0.15(+2.96%)
Jan 06, 2020 4.880 5.100 4.690 5.070 64,412 +0.16(+3.26%)
Jan 03, 2020 4.900 5.090 4.880 4.910 63,200 -0.04(-0.81%)
Jan 02, 2020 5.150 5.150 4.900 4.950 91,324 -0.17(-3.32%)
Dec 31, 2019 5.000 5.200 5.000 5.120 146,000 +0.12(+2.40%)
Dec 30, 2019 5.090 5.210 4.950 5.000 185,329 -0.21(-4.03%)
Dec 27, 2019 5.300 5.300 5.050 5.210 86,000 -0.03(-0.57%)
Dec 26, 2019 5.400 5.430 5.180 5.240 100,272 -0.09(-1.69%)
Dec 24, 2019 5.270 5.400 5.160 5.330 52,300 +0.12(+2.30%)
Dec 23, 2019 5.310 5.350 5.070 5.210 160,263 -0.05(-0.95%)
Dec 20, 2019 5.900 5.900 5.100 5.260 615,400 +0.05(+0.96%)
Dec 19, 2019 4.960 5.260 4.910 5.210 227,339 +0.15(+2.96%)
Dec 18, 2019 5.250 5.347 4.960 5.060 122,356 -0.27(-5.07%)
Dec 17, 2019 6.040 6.040 5.130 5.330 148,343 -0.61(-10.27%)
Dec 16, 2019 5.650 6.120 5.360 5.940 360,839 +0.41(+7.41%)
Dec 13, 2019 5.600 5.727 5.350 5.530 258,300 -0.07(-1.25%)
Dec 12, 2019 5.340 5.650 5.120 5.600 340,533 +0.29(+5.46%)
Dec 11, 2019 4.990 5.400 4.990 5.310 241,958 +0.25(+4.94%)
Dec 10, 2019 5.080 5.190 4.850 5.060 60,373 -0.01(-0.20%)
Dec 09, 2019 4.900 5.160 4.840 5.070 113,603 +0.19(+3.89%)
Dec 06, 2019 4.940 5.120 4.750 4.880 164,600 -0.15(-2.98%)
Dec 05, 2019 5.120 5.220 4.910 5.030 89,861 -0.14(-2.71%)
Dec 04, 2019 5.270 5.300 5.110 5.170 63,793 -0.01(-0.19%)
Dec 03, 2019 5.270 5.450 5.100 5.180 132,712 -0.11(-2.08%)
Dec 02, 2019 5.420 5.487 5.070 5.290 109,852 -0.12(-2.22%)
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%)
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.