AXGT - Axovant Gene Therapies Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20195.615.955.605.695.69151,600
Oct 11, 20195.956.005.655.725.7282,400
Oct 10, 20195.616.095.555.985.98126,600
Oct 09, 20195.885.885.605.665.6673,600
Oct 08, 20195.886.115.545.895.89175,800
Oct 07, 20196.086.115.765.865.8658,700
Oct 04, 20196.216.255.686.046.0471,200
Oct 03, 20195.916.125.796.106.1034,300
Oct 02, 20195.876.045.595.925.9259,300
Oct 01, 20196.466.605.815.925.92172,300
Sep 30, 20196.426.586.306.466.46113,300
Sep 27, 20196.536.986.496.616.6169,700
Sep 26, 20196.957.046.476.586.58114,300
Sep 25, 20197.217.326.956.986.9867,200
Sep 24, 20197.777.787.107.207.2087,600
Sep 23, 20197.808.007.507.657.6568,300
Sep 20, 20197.507.917.407.777.77126,500
Sep 19, 20197.657.877.467.537.5334,400
Sep 18, 20197.837.987.637.637.6374,500
Sep 17, 20197.618.087.227.867.86123,500
Sep 16, 20197.758.057.457.507.50186,500
Sep 13, 20197.547.827.357.697.6967,100
Sep 12, 20197.707.707.347.627.6263,900
Sep 11, 20197.577.897.407.747.74159,400
Sep 10, 20197.117.706.917.537.53224,200
Sep 09, 20196.997.326.907.107.1041,600
Sep 06, 20197.097.286.887.047.04103,300
Sep 05, 20196.837.206.667.057.0592,800
Sep 04, 20196.667.006.646.756.7548,900
Sep 03, 20196.817.156.626.666.6682,900
Aug 30, 20197.037.076.897.037.03109,800
Aug 29, 20196.717.066.687.047.04127,300
Aug 28, 20196.326.786.326.686.6880,200
Aug 27, 20196.616.676.246.386.38102,700
Aug 26, 20196.406.656.246.626.6276,900
Aug 23, 20196.656.846.356.426.42114,800
Aug 22, 20196.726.896.566.766.7653,800
Aug 21, 20196.656.866.656.686.6885,200
Aug 20, 20196.777.006.556.626.6274,100
Aug 19, 20197.007.216.736.736.73134,500
Aug 16, 20196.686.956.456.926.92107,600
Aug 15, 20196.726.766.386.626.62120,300
Aug 14, 20196.756.896.506.766.76229,400
Aug 13, 20196.607.056.536.796.79119,600
Aug 12, 20196.797.286.526.576.57427,300
Aug 09, 20196.436.776.226.336.33211,300
Aug 08, 20196.296.956.256.616.61419,300
Aug 07, 20196.256.476.016.316.3166,100
Aug 06, 20196.476.666.136.306.3087,400
Aug 05, 20196.346.456.016.436.43183,200
Aug 02, 20196.896.956.336.536.53170,300
Aug 01, 20196.967.246.706.976.97318,700
Jul 31, 20197.157.166.916.946.9492,700
Jul 30, 20196.617.186.537.167.16109,400
Jul 29, 20196.516.726.386.676.6774,400
Jul 26, 20196.396.666.396.576.5790,700
Jul 25, 20196.646.666.256.396.39117,200
Jul 24, 20196.296.706.236.706.70153,100
Jul 23, 20196.596.916.266.356.35301,500
Jul 22, 20197.097.236.426.586.58537,400
Jul 19, 20197.657.797.037.097.09342,700
Jul 18, 20197.427.827.277.677.67223,400
Jul 17, 20197.667.887.417.477.47246,100
Jul 16, 20197.367.787.367.607.60205,300
Jul 15, 20197.437.487.257.367.36270,700
Jul 12, 20197.457.557.167.387.38815,500
Jul 11, 20196.677.946.677.337.331,227,000
Jul 10, 20196.446.636.256.636.63422,000
Jul 09, 20196.206.516.176.436.43139,700
Jul 08, 20196.346.396.026.246.24173,100
Jul 05, 20196.566.956.356.426.42255,000
Jul 03, 20196.286.626.146.556.55139,900
Jul 02, 20196.406.416.146.296.29145,000
Jul 01, 20196.216.486.056.426.42284,300
Jun 28, 20196.196.285.966.236.23307,000
Jun 27, 20196.106.395.906.196.19301,400
Jun 26, 20196.386.506.016.136.13508,000
Jun 25, 20196.356.506.096.396.39323,000
Jun 24, 20196.506.656.006.416.411,184,100
Jun 21, 20197.268.526.536.866.8619,777,600
Jun 20, 20195.755.915.555.795.79250,800
Jun 19, 20195.655.725.405.585.58209,200
Jun 18, 20195.785.905.605.615.61363,100
Jun 17, 20195.215.644.985.525.52337,900
Jun 14, 20194.815.454.805.125.12714,300
Jun 13, 20194.274.934.094.854.85757,300
Jun 12, 20194.254.263.854.184.18915,400
Jun 11, 20194.064.083.813.943.94592,900
Jun 10, 20194.494.583.954.024.02631,100
Jun 07, 20195.705.704.454.484.481,437,300
Jun 06, 20196.976.975.595.695.691,428,400
Jun 05, 20196.826.856.506.816.81154,700
Jun 04, 20196.826.836.516.816.81179,400
Jun 03, 20196.566.886.426.816.81209,700
May 31, 20196.947.006.516.606.60446,400
May 30, 20196.817.386.706.996.99480,200
May 29, 20197.047.046.606.896.89257,500
May 28, 20197.197.287.007.037.03268,100
May 24, 20197.537.657.007.197.19396,800
May 23, 20197.387.627.177.527.52232,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...