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 (%)
Aug 30, 2019 7.030 7.070 6.890 7.030 109,800 -0.01(-0.14%)
Aug 29, 2019 6.710 7.060 6.680 7.040 127,291 +0.36(+5.39%)
Aug 28, 2019 6.320 6.780 6.320 6.680 80,246 +0.30(+4.70%)
Aug 27, 2019 6.610 6.670 6.240 6.380 102,715 -0.24(-3.63%)
Aug 26, 2019 6.400 6.650 6.240 6.620 76,875 +0.20(+3.12%)
Aug 23, 2019 6.650 6.840 6.350 6.420 114,700 -0.34(-5.03%)
Aug 22, 2019 6.720 6.890 6.560 6.760 53,787 +0.08(+1.20%)
Aug 21, 2019 6.650 6.865 6.650 6.680 85,233 +0.06(+0.91%)
Aug 20, 2019 6.770 7.000 6.550 6.620 74,090 -0.11(-1.63%)
Aug 19, 2019 7.000 7.210 6.730 6.730 134,493 -0.19(-2.75%)
Aug 16, 2019 6.680 6.950 6.450 6.920 107,600 +0.30(+4.53%)
Aug 15, 2019 6.720 6.760 6.380 6.620 120,338 -0.14(-2.07%)
Aug 14, 2019 6.750 6.890 6.500 6.760 229,399 -0.03(-0.44%)
Aug 13, 2019 6.600 7.050 6.525 6.790 119,592 +0.22(+3.35%)
Aug 12, 2019 6.790 7.280 6.520 6.570 427,625 +0.24(+3.79%)
Aug 09, 2019 6.430 6.770 6.220 6.330 211,300 -0.28(-4.24%)
Aug 08, 2019 6.290 6.950 6.250 6.610 419,348 +0.30(+4.75%)
Aug 07, 2019 6.250 6.470 6.010 6.310 66,069 +0.01(+0.16%)
Aug 06, 2019 6.470 6.660 6.130 6.300 87,411 -0.13(-2.02%)
Aug 05, 2019 6.340 6.450 6.010 6.430 183,194 -0.10(-1.53%)
Aug 02, 2019 6.890 6.945 6.330 6.530 170,300 -0.44(-6.31%)
Aug 01, 2019 6.960 7.240 6.700 6.970 318,741 +0.03(+0.43%)
Jul 31, 2019 7.150 7.155 6.910 6.940 92,682 -0.22(-3.07%)
Jul 30, 2019 6.610 7.180 6.530 7.160 109,516 +0.49(+7.35%)
Jul 29, 2019 6.510 6.720 6.380 6.670 74,377 +0.10(+1.52%)
Jul 26, 2019 6.390 6.660 6.390 6.570 90,600 +0.18(+2.82%)
Jul 25, 2019 6.640 6.660 6.250 6.390 117,197 -0.31(-4.63%)
Jul 24, 2019 6.290 6.700 6.230 6.700 153,140 +0.35(+5.51%)
Jul 23, 2019 6.590 6.910 6.260 6.350 301,463 -0.23(-3.50%)
Jul 22, 2019 7.090 7.230 6.420 6.580 537,432 -0.51(-7.19%)
Jul 19, 2019 7.650 7.787 7.030 7.090 342,600 -0.58(-7.56%)
Jul 18, 2019 7.420 7.820 7.270 7.670 223,384 +0.20(+2.68%)
Jul 17, 2019 7.660 7.880 7.410 7.470 246,238 -0.13(-1.71%)
Jul 16, 2019 7.360 7.780 7.360 7.600 205,372 +0.24(+3.26%)
Jul 15, 2019 7.430 7.480 7.250 7.360 270,688 -0.02(-0.27%)
Jul 12, 2019 7.450 7.550 7.160 7.380 815,700 +0.05(+0.68%)
Jul 11, 2019 6.670 7.940 6.670 7.330 1,227,045 +0.70(+10.56%)
Jul 10, 2019 6.440 6.630 6.250 6.630 421,982 +0.20(+3.11%)
Jul 09, 2019 6.200 6.510 6.171 6.430 139,713 +0.19(+3.04%)
Jul 08, 2019 6.340 6.390 6.020 6.240 173,066 -0.18(-2.80%)
Jul 05, 2019 6.560 6.950 6.350 6.420 254,900 -0.13(-1.98%)
Jul 03, 2019 6.280 6.620 6.140 6.550 139,800 +0.26(+4.13%)
Jul 02, 2019 6.400 6.410 6.140 6.290 145,024 -0.13(-2.02%)
Jul 01, 2019 6.210 6.480 6.050 6.420 284,251 +0.19(+3.05%)
Jun 28, 2019 6.190 6.280 5.960 6.230 307,000 +0.04(+0.65%)
Jun 27, 2019 6.100 6.390 5.900 6.190 301,431 +0.06(+0.98%)
Jun 26, 2019 6.380 6.500 6.010 6.130 508,339 -0.26(-4.07%)
Jun 25, 2019 6.350 6.500 6.090 6.390 323,005 -0.02(-0.31%)
Jun 24, 2019 6.500 6.650 6.000 6.410 1,181,967 -0.45(-6.56%)
Jun 21, 2019 7.260 8.520 6.530 6.860 19,777,600 +1.07(+18.48%)
Jun 20, 2019 5.750 5.910 5.550 5.790 250,771 +0.21(+3.76%)
Jun 19, 2019 5.650 5.710 5.400 5.580 209,221 -0.03(-0.53%)
Jun 18, 2019 5.780 5.900 5.600 5.610 363,046 +0.09(+1.63%)
Jun 17, 2019 5.210 5.640 4.980 5.520 337,793 +0.40(+7.81%)
Jun 14, 2019 4.810 5.450 4.800 5.120 714,400 +0.27(+5.57%)
Jun 13, 2019 4.270 4.930 4.090 4.850 757,325 +0.67(+16.03%)
Jun 12, 2019 4.250 4.260 3.850 4.180 915,548 +0.24(+6.09%)
Jun 11, 2019 4.060 4.080 3.810 3.940 579,156 -0.08(-1.99%)
Jun 10, 2019 4.490 4.580 3.950 4.020 631,157 -0.46(-10.27%)
Jun 07, 2019 5.700 5.700 4.450 4.480 1,437,300 -1.21(-21.27%)
Jun 06, 2019 6.970 6.970 5.590 5.690 1,427,778 -1.12(-16.45%)
Jun 05, 2019 6.820 6.850 6.500 6.810 154,726 +0.00(+0.00%)
Jun 04, 2019 6.820 6.830 6.510 6.810 179,403 +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.