AXGT - Axovant Gene Therapies Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.04001.10001.03001.10001.1000646,900
Apr 17, 20191.06001.07001.01001.04001.04001,178,700
Apr 16, 20191.08001.11001.06001.06001.0600669,600
Apr 15, 20191.08001.10001.03001.06001.0600894,000
Apr 12, 20191.12001.14001.08001.08001.0800987,200
Apr 11, 20191.10001.11901.06001.07001.07001,271,400
Apr 10, 20191.13001.17001.09001.09001.09001,139,200
Apr 09, 20191.16001.17001.12001.14001.14001,479,700
Apr 08, 20191.20001.20001.12001.17001.1700984,100
Apr 05, 20191.15001.21001.15001.19001.19002,978,600
Apr 04, 20191.27001.29301.22001.25001.25001,223,900
Apr 03, 20191.32001.32001.24001.25001.25001,598,600
Apr 02, 20191.26001.32001.20001.31001.31001,825,800
Apr 01, 20191.34001.35001.26001.26001.26001,879,000
Mar 29, 20191.39001.39001.31001.33001.33001,373,200
Mar 28, 20191.39001.40101.32001.37001.37001,593,200
Mar 27, 20191.38001.39001.28001.35001.35002,856,500
Mar 26, 20191.37001.38001.34501.37001.3700960,300
Mar 25, 20191.39001.40801.32001.36001.36001,209,900
Mar 22, 20191.42001.44001.36001.39001.39001,365,300
Mar 21, 20191.43001.46001.39001.44001.44001,215,500
Mar 20, 20191.44001.49001.42001.43001.43002,160,600
Mar 19, 20191.40001.41001.35001.40001.40003,653,800
Mar 18, 20191.43001.44001.37001.39001.39002,498,000
Mar 15, 20191.46001.50001.39001.42001.42004,214,900
Mar 14, 20191.48001.53001.41001.42001.420012,849,900
Mar 13, 20191.79001.81001.66001.75001.75003,214,500
Mar 12, 20191.84001.89201.61001.77001.77005,195,100
Mar 11, 20192.12002.45001.68001.69001.690038,375,300
Mar 08, 20191.41001.51001.37001.48001.48003,261,200
Mar 07, 20191.34001.43901.31001.41001.41003,296,800
Mar 06, 20191.36001.37001.26001.32001.32001,099,700
Mar 05, 20191.41001.42001.35001.37001.3700939,800
Mar 04, 20191.36001.45001.31001.40001.40002,486,300
Mar 01, 20191.32001.37001.31101.34001.3400796,800
Feb 28, 20191.39001.40001.31501.33001.3300830,800
Feb 27, 20191.32001.40001.31001.38001.38001,039,400
Feb 26, 20191.35001.35001.30001.33001.3300786,200
Feb 25, 20191.32001.42001.20001.34001.34004,988,300
Feb 22, 20191.22001.30001.19001.30001.30001,272,600
Feb 21, 20191.17001.22001.17001.19001.1900620,700
Feb 20, 20191.20001.22001.17001.18001.1800825,000
Feb 19, 20191.20001.24001.19001.20001.2000647,300
Feb 15, 20191.23001.25001.17001.19001.19001,665,800
Feb 14, 20191.27001.27001.15001.16001.16002,007,500
Feb 13, 20191.30001.31001.20001.22001.22002,783,700
Feb 12, 20191.32001.42001.28001.29001.29002,521,000
Feb 11, 20191.27001.34001.21001.30001.30001,561,400
Feb 08, 20191.23001.26501.15001.25001.25001,252,200
Feb 07, 20191.35001.35001.19001.22001.22002,777,400
Feb 06, 20191.19001.37001.16001.35001.35003,546,100
Feb 05, 20191.17001.21001.14001.17001.17001,236,800
Feb 04, 20191.10001.17001.08001.16001.16001,307,400
Feb 01, 20191.05001.11001.03001.11001.11001,017,900
Jan 31, 20191.04001.09001.04001.05001.05001,055,200
Jan 30, 20191.02001.03001.00001.03001.0300397,000
Jan 29, 20191.00001.03000.98001.01001.0100627,900
Jan 28, 20191.00001.02500.98000.99700.9970757,900
Jan 25, 20190.96701.02000.96001.02001.0200841,100
Jan 24, 20190.96700.97000.93100.96500.96501,764,800
Jan 23, 20190.97400.99500.93000.96000.96001,101,600
Jan 22, 20191.00001.03000.94000.96000.96002,196,000
Jan 18, 20191.03001.05000.98101.01001.01001,252,500
Jan 17, 20191.09001.10201.00001.02001.02001,021,300
Jan 16, 20191.09001.10501.07001.10001.1000886,100
Jan 15, 20191.06001.11001.04001.08001.08001,495,600
Jan 14, 20191.12001.12001.04001.05001.05002,331,200
Jan 11, 20191.15001.21001.10001.11001.11001,502,700
Jan 10, 20191.11001.21001.09001.15001.15001,887,700
Jan 09, 20191.10001.15001.07001.14001.14001,163,000
Jan 08, 20191.15001.18301.05901.07001.07001,754,100
Jan 07, 20191.13001.26001.10001.12001.12003,491,700
Jan 04, 20191.07001.10001.04001.08001.0800721,900
Jan 03, 20191.07001.08001.03001.05001.0500474,100
Jan 02, 20190.98001.09000.97501.08501.08501,215,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.