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 (%)
Apr 30, 2020 3.740 3.779 3.360 3.420 171,342 -0.23(-6.30%)
Apr 29, 2020 3.660 3.780 3.450 3.650 172,755 +0.02(+0.55%)
Apr 28, 2020 3.530 3.630 3.410 3.630 60,842 +0.17(+4.91%)
Apr 27, 2020 3.640 3.640 3.320 3.460 148,116 -0.08(-2.26%)
Apr 24, 2020 3.360 3.550 3.180 3.540 194,400 +0.19(+5.67%)
Apr 23, 2020 3.290 3.480 3.217 3.350 167,791 +0.05(+1.52%)
Apr 22, 2020 3.420 3.444 3.100 3.300 198,122 +0.18(+5.77%)
Apr 21, 2020 3.310 3.460 3.000 3.120 329,550 -0.14(-4.29%)
Apr 20, 2020 3.620 3.820 3.260 3.260 217,152 -0.50(-13.30%)
Apr 17, 2020 3.930 3.940 3.620 3.760 312,700 +0.20(+5.62%)
Apr 16, 2020 3.510 3.560 3.160 3.560 95,559 +0.11(+3.19%)
Apr 15, 2020 3.730 3.730 3.340 3.450 65,463 -0.16(-4.43%)
Apr 14, 2020 3.300 3.730 3.280 3.610 270,212 +0.35(+10.74%)
Apr 13, 2020 3.150 3.320 3.030 3.260 77,536 +0.16(+5.16%)
Apr 09, 2020 2.650 3.350 2.611 3.100 288,000 +0.43(+16.10%)
Apr 08, 2020 2.590 2.670 2.550 2.670 42,338 +0.13(+5.12%)
Apr 07, 2020 2.650 2.650 2.420 2.540 51,609 -0.11(-4.15%)
Apr 06, 2020 2.500 2.650 2.450 2.650 58,923 +0.16(+6.43%)
Apr 03, 2020 2.550 2.670 2.400 2.490 40,700 -0.06(-2.35%)
Apr 02, 2020 2.360 2.660 2.230 2.550 65,570 +0.20(+8.51%)
Apr 01, 2020 2.380 2.543 2.240 2.350 44,609 -0.09(-3.69%)
Mar 31, 2020 2.300 2.600 2.265 2.440 83,314 +0.09(+3.83%)
Mar 30, 2020 2.290 2.390 2.190 2.350 88,272 +0.02(+0.86%)
Mar 27, 2020 2.410 2.480 2.270 2.330 57,100 -0.17(-6.80%)
Mar 26, 2020 2.430 2.500 2.250 2.500 50,878 +0.06(+2.46%)
Mar 25, 2020 2.180 2.760 2.150 2.440 128,040 +0.29(+13.49%)
Mar 24, 2020 2.030 2.240 1.997 2.150 94,981 +0.18(+9.14%)
Mar 23, 2020 1.770 2.094 1.758 1.970 98,202 +0.22(+12.57%)
Mar 20, 2020 1.580 1.945 1.580 1.750 201,500 +0.20(+12.90%)
Mar 19, 2020 1.470 1.610 1.414 1.550 1,074,564 +0.11(+7.64%)
Mar 18, 2020 1.690 1.700 1.410 1.440 265,232 -0.35(-19.55%)
Mar 17, 2020 1.800 1.920 1.730 1.790 194,627 +0.02(+1.13%)
Mar 16, 2020 1.930 1.950 1.730 1.770 141,276 -0.25(-12.38%)
Mar 13, 2020 1.840 2.030 1.840 2.020 201,200 +0.19(+10.38%)
Mar 12, 2020 2.010 2.120 1.770 1.830 137,700 -0.32(-14.88%)
Mar 11, 2020 2.750 2.760 2.060 2.150 437,104 -0.67(-23.76%)
Mar 10, 2020 2.860 2.890 2.670 2.820 89,949 +0.02(+0.71%)
Mar 09, 2020 2.860 3.000 2.700 2.800 116,559 -0.27(-8.79%)
Mar 06, 2020 2.930 3.100 2.870 3.070 129,500 +0.04(+1.32%)
Mar 05, 2020 2.850 3.100 2.850 3.030 84,805 +0.02(+0.66%)
Mar 04, 2020 2.790 3.010 2.760 3.010 205,586 +0.19(+6.74%)
Mar 03, 2020 2.830 3.120 2.780 2.820 384,207 -0.01(-0.35%)
Mar 02, 2020 2.910 3.010 2.700 2.830 354,067 -0.10(-3.41%)
Feb 28, 2020 3.230 3.350 2.920 2.930 392,700 -0.13(-4.25%)
Feb 27, 2020 3.610 3.710 2.770 3.060 1,449,282 -0.66(-17.74%)
Feb 26, 2020 3.940 4.070 3.690 3.720 159,766 -0.21(-5.34%)
Feb 25, 2020 4.200 4.250 3.895 3.930 237,444 -0.21(-5.07%)
Feb 24, 2020 4.240 4.290 4.030 4.140 324,635 -0.32(-7.17%)
Feb 21, 2020 4.450 4.500 4.160 4.460 281,000 -0.05(-1.11%)
Feb 20, 2020 4.100 4.590 3.810 4.510 3,219,560 +0.13(+2.97%)
Feb 19, 2020 4.320 4.540 4.300 4.380 70,125 +0.13(+3.06%)
Feb 18, 2020 4.350 4.370 4.210 4.250 55,244 -0.09(-2.07%)
Feb 14, 2020 4.100 4.360 4.030 4.340 90,400 +0.26(+6.37%)
Feb 13, 2020 4.080 4.190 4.021 4.080 71,097 -0.15(-3.55%)
Feb 12, 2020 4.120 4.370 4.079 4.230 69,071 +0.06(+1.44%)
Feb 11, 2020 4.050 4.470 3.920 4.170 219,487 -0.23(-5.23%)
Feb 10, 2020 4.270 4.650 4.230 4.400 123,452 +0.06(+1.38%)
Feb 07, 2020 4.290 4.460 4.200 4.340 69,600 -0.02(-0.46%)
Feb 06, 2020 4.420 4.480 4.120 4.360 130,036 -0.08(-1.80%)
Feb 05, 2020 4.150 4.499 4.120 4.440 133,578 +0.34(+8.29%)
Feb 04, 2020 4.090 4.140 4.030 4.100 31,603 +0.02(+0.49%)
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.