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 (%)
May 31, 2019 6.940 7.000 6.510 6.600 446,400 -0.39(-5.58%)
May 30, 2019 6.810 7.380 6.695 6.990 480,227 +0.10(+1.45%)
May 29, 2019 7.040 7.040 6.600 6.890 257,474 -0.14(-1.99%)
May 28, 2019 7.190 7.280 7.000 7.030 268,082 -0.16(-2.23%)
May 24, 2019 7.530 7.650 7.000 7.190 396,800 -0.33(-4.39%)
May 23, 2019 7.380 7.620 7.170 7.520 232,168 +0.02(+0.27%)
May 22, 2019 7.720 7.740 7.000 7.500 473,072 -0.20(-2.60%)
May 21, 2019 7.450 7.900 7.220 7.700 176,750 +0.32(+4.34%)
May 20, 2019 7.550 7.880 7.160 7.380 257,147 -0.01(-0.14%)
May 17, 2019 7.580 7.615 7.200 7.390 315,900 -0.19(-2.51%)
May 16, 2019 7.970 8.000 7.500 7.580 289,915 -0.37(-4.65%)
May 15, 2019 8.020 8.375 7.890 7.950 93,554 -0.08(-1.00%)
May 14, 2019 7.900 8.350 7.770 8.030 175,315 +0.26(+3.35%)
May 13, 2019 8.310 8.400 7.520 7.770 297,786 -0.64(-7.61%)
May 10, 2019 8.590 8.840 8.325 8.410 185,200 -0.24(-2.77%)
May 09, 2019 8.750 8.870 8.040 8.650 313,327 -0.59(-6.39%)
May 08, 2019 8.150 9.250 7.860 9.240 356,003 +8.15(+747.71%)
May 07, 2019 1.140 1.140 1.070 1.090 797,282 -0.05(-4.39%)
May 06, 2019 1.140 1.150 1.090 1.140 689,507 +0.01(+0.88%)
May 03, 2019 1.120 1.170 1.120 1.130 670,800 +0.00(+0.00%)
May 02, 2019 1.090 1.170 1.060 1.130 2,272,118 +0.03(+2.73%)
May 01, 2019 1.090 1.160 1.090 1.100 472,138 +0.00(+0.00%)
Apr 30, 2019 1.110 1.130 1.080 1.100 580,761 -0.04(-3.51%)
Apr 29, 2019 1.140 1.200 1.130 1.140 1,021,175 +0.00(+0.00%)
Apr 26, 2019 1.070 1.140 1.070 1.140 587,000 +0.06(+5.56%)
Apr 25, 2019 1.150 1.150 1.060 1.080 845,447 -0.08(-6.90%)
Apr 24, 2019 1.140 1.170 1.120 1.160 524,325 +0.01(+0.87%)
Apr 23, 2019 1.110 1.150 1.090 1.150 768,658 +0.04(+3.60%)
Apr 22, 2019 1.100 1.130 1.060 1.110 638,049 +0.01(+0.91%)
Apr 18, 2019 1.040 1.100 1.030 1.100 646,800 +0.06(+5.77%)
Apr 17, 2019 1.060 1.070 1.010 1.040 1,172,673 -0.02(-1.89%)
Apr 16, 2019 1.080 1.110 1.060 1.060 669,590 +0.00(+0.00%)
Apr 15, 2019 1.080 1.100 1.030 1.060 893,986 -0.02(-1.85%)
Apr 12, 2019 1.120 1.140 1.080 1.080 987,200 +0.01(+0.93%)
Apr 11, 2019 1.100 1.120 1.060 1.070 1,270,255 -0.02(-1.83%)
Apr 10, 2019 1.130 1.170 1.090 1.090 1,139,234 -0.05(-4.39%)
Apr 09, 2019 1.160 1.170 1.120 1.140 1,479,710 -0.03(-2.56%)
Apr 08, 2019 1.200 1.200 1.120 1.170 984,110 -0.02(-1.68%)
Apr 05, 2019 1.150 1.210 1.150 1.190 2,978,600 -0.06(-4.80%)
Apr 04, 2019 1.270 1.290 1.220 1.250 1,208,642 +0.00(+0.00%)
Apr 03, 2019 1.320 1.320 1.240 1.250 1,597,568 -0.06(-4.58%)
Apr 02, 2019 1.260 1.320 1.200 1.310 1,826,123 +0.05(+3.97%)
Apr 01, 2019 1.340 1.350 1.260 1.260 1,878,034 -0.07(-5.26%)
Mar 29, 2019 1.390 1.390 1.310 1.330 1,373,400 -0.04(-2.92%)
Mar 28, 2019 1.390 1.400 1.320 1.370 1,600,732 +0.02(+1.48%)
Mar 27, 2019 1.380 1.390 1.280 1.350 2,848,939 -0.02(-1.46%)
Mar 26, 2019 1.370 1.380 1.345 1.370 960,323 +0.01(+0.74%)
Mar 25, 2019 1.390 1.410 1.320 1.360 1,209,859 -0.03(-2.16%)
Mar 22, 2019 1.420 1.440 1.360 1.390 1,365,600 -0.05(-3.47%)
Mar 21, 2019 1.430 1.460 1.390 1.440 1,215,518 +0.01(+0.70%)
Mar 20, 2019 1.440 1.490 1.420 1.430 2,160,580 +0.03(+2.14%)
Mar 19, 2019 1.400 1.410 1.350 1.400 3,648,957 +0.01(+0.72%)
Mar 18, 2019 1.430 1.440 1.370 1.390 2,498,033 -0.03(-2.11%)
Mar 15, 2019 1.460 1.500 1.390 1.420 4,214,900 +0.00(+0.00%)
Mar 14, 2019 1.480 1.530 1.410 1.420 12,849,881 -0.33(-18.86%)
Mar 13, 2019 1.790 1.810 1.660 1.750 3,201,826 -0.02(-1.13%)
Mar 12, 2019 1.840 1.890 1.610 1.770 5,191,082 +0.08(+4.73%)
Mar 11, 2019 2.120 2.450 1.680 1.690 38,364,240 +0.21(+14.19%)
Mar 08, 2019 1.410 1.510 1.370 1.480 3,261,100 +0.07(+4.96%)
Mar 07, 2019 1.340 1.440 1.310 1.410 3,296,752 +0.09(+6.82%)
Mar 06, 2019 1.360 1.370 1.260 1.320 1,090,960 -0.05(-3.65%)
Mar 05, 2019 1.410 1.420 1.350 1.370 939,844 -0.03(-2.14%)
Mar 04, 2019 1.360 1.450 1.310 1.400 2,485,846 +0.06(+4.48%)
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.