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 (%)
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%)
Jul 01, 2020 2.780 2.830 2.690 2.740 198,924 -0.08(-2.84%)
Jun 30, 2020 2.890 2.891 2.760 2.820 131,717 -0.06(-2.08%)
Jun 29, 2020 2.940 2.980 2.780 2.880 141,109 -0.02(-0.69%)
Jun 26, 2020 3.060 3.090 2.900 2.900 179,400 -0.19(-6.15%)
Jun 25, 2020 2.930 3.140 2.900 3.090 170,504 +0.11(+3.69%)
Jun 24, 2020 3.110 3.110 2.950 2.980 299,722 -0.11(-3.56%)
Jun 23, 2020 3.120 3.230 3.090 3.090 176,234 -0.02(-0.64%)
Jun 22, 2020 3.100 3.140 3.000 3.110 148,696 +0.01(+0.32%)
Jun 19, 2020 3.090 3.160 3.090 3.100 222,600 -0.01(-0.32%)
Jun 18, 2020 3.290 3.300 3.080 3.110 387,989 -0.18(-5.47%)
Jun 17, 2020 3.350 3.410 3.260 3.290 105,967 -0.06(-1.79%)
Jun 16, 2020 3.490 3.500 3.260 3.350 328,071 +0.00(+0.00%)
Jun 15, 2020 3.250 3.440 3.150 3.350 173,213 +0.04(+1.21%)
Jun 12, 2020 3.460 3.460 3.120 3.310 213,700 +0.10(+3.12%)
Jun 11, 2020 3.090 3.450 3.030 3.210 276,295 -0.24(-6.96%)
Jun 10, 2020 3.600 3.780 3.210 3.450 339,260 -0.06(-1.71%)
Jun 09, 2020 3.470 3.540 3.360 3.510 94,935 +0.03(+0.86%)
Jun 08, 2020 3.210 3.588 3.210 3.480 211,105 +0.26(+8.07%)
Jun 05, 2020 3.340 3.340 3.132 3.220 142,600 +0.01(+0.31%)
Jun 04, 2020 3.180 3.280 3.060 3.210 130,702 +0.05(+1.58%)
Jun 03, 2020 3.410 3.440 3.160 3.160 155,189 -0.24(-7.06%)
Jun 02, 2020 3.430 3.440 3.270 3.400 124,434 +0.03(+0.89%)
Jun 01, 2020 3.220 3.440 3.090 3.370 125,419 +0.18(+5.64%)
May 29, 2020 3.300 3.360 3.070 3.190 142,000 -0.12(-3.63%)
May 28, 2020 3.430 3.466 3.300 3.310 88,565 -0.10(-2.93%)
May 27, 2020 3.380 3.490 3.300 3.410 185,863 +0.07(+2.10%)
May 26, 2020 3.500 3.500 3.300 3.340 140,108 -0.04(-1.18%)
May 22, 2020 3.380 3.450 3.300 3.380 83,500 +0.01(+0.30%)
May 21, 2020 3.400 3.490 3.270 3.370 98,661 +0.01(+0.30%)
May 20, 2020 3.310 3.430 3.290 3.360 101,733 +0.10(+3.07%)
May 19, 2020 3.370 3.480 3.230 3.260 136,691 -0.09(-2.69%)
May 18, 2020 3.250 3.650 3.170 3.350 294,666 +0.18(+5.68%)
May 15, 2020 3.100 3.230 3.049 3.170 57,900 +0.05(+1.60%)
May 14, 2020 3.120 3.160 2.970 3.120 78,229 -0.05(-1.58%)
May 13, 2020 3.280 3.370 2.990 3.170 172,610 -0.18(-5.37%)
May 12, 2020 3.250 3.520 3.210 3.350 167,602 +0.11(+3.40%)
May 11, 2020 3.000 3.270 2.990 3.240 279,084 +0.24(+8.00%)
May 08, 2020 3.090 3.195 2.920 3.000 310,000 -0.07(-2.28%)
May 07, 2020 3.340 3.420 3.050 3.070 386,807 -0.18(-5.54%)
May 06, 2020 3.250 3.480 3.160 3.250 233,611 +0.02(+0.62%)
May 05, 2020 3.200 3.420 3.180 3.230 99,963 +0.04(+1.25%)
May 04, 2020 3.080 3.200 3.050 3.190 62,194 +0.00(+0.00%)
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.