AXON - Axovant Sciences Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20182.722.722.402.412.416,459,800
Jun 21, 20182.802.892.652.672.673,125,200
Jun 20, 20182.923.002.802.822.822,472,600
Jun 19, 20183.363.362.692.902.909,524,600
Jun 18, 20183.873.873.403.423.424,601,300
Jun 15, 20183.703.863.613.793.793,478,200
Jun 14, 20184.074.143.653.743.744,968,700
Jun 13, 20183.964.303.844.084.088,647,000
Jun 12, 20184.874.944.014.104.1010,071,900
Jun 11, 20184.975.174.765.015.0115,919,700
Jun 08, 20184.965.224.334.804.8026,704,300
Jun 07, 20185.856.594.664.804.8086,574,900
Jun 06, 20183.664.643.274.554.55113,670,800
Jun 05, 20181.711.881.701.751.751,144,000
Jun 04, 20181.922.101.701.741.743,539,600
Jun 01, 20181.732.101.671.921.927,153,600
May 31, 20181.581.771.461.691.693,241,000
May 30, 20181.491.801.431.451.455,643,300
May 29, 20181.221.641.201.491.496,570,600
May 25, 20181.201.221.201.211.21177,500
May 24, 20181.241.241.181.201.20390,600
May 23, 20181.241.271.211.231.23272,000
May 22, 20181.211.291.201.231.23447,100
May 21, 20181.311.401.191.221.22977,400
May 18, 20181.241.331.211.301.30778,200
May 17, 20181.241.241.191.231.23305,700
May 16, 20181.171.261.171.241.24459,900
May 15, 20181.241.241.151.171.17682,800
May 14, 20181.211.281.181.231.23286,900
May 11, 20181.191.221.171.201.20511,900
May 10, 20181.321.321.161.171.17926,900
May 09, 20181.191.341.151.331.331,199,400
May 08, 20181.351.351.131.141.141,624,700
May 07, 20181.111.501.091.401.403,872,300
May 04, 20181.091.121.091.111.11165,700
May 03, 20181.131.141.071.091.09345,500
May 02, 20181.051.141.041.131.13392,000
May 01, 20181.081.081.031.051.05337,100
Apr 30, 20181.101.151.071.071.07207,600
Apr 27, 20181.121.151.081.111.11344,800
Apr 26, 20181.081.121.051.101.10431,900
Apr 25, 20181.091.121.031.071.07227,400
Apr 24, 20181.051.111.021.081.08448,900
Apr 23, 20181.081.111.021.051.05371,400
Apr 20, 20181.121.121.061.081.08721,300
Apr 19, 20181.151.171.111.121.12505,700
Apr 18, 20181.191.211.151.151.15394,300
Apr 17, 20181.171.211.161.181.18335,600
Apr 16, 20181.191.201.151.171.17421,300
Apr 13, 20181.261.281.171.191.19394,300
Apr 12, 20181.251.301.241.261.26465,400
Apr 11, 20181.151.331.151.251.251,318,700
Apr 10, 20181.191.201.141.151.15468,900
Apr 09, 20181.191.201.141.141.14476,200
Apr 06, 20181.201.251.161.171.17255,100
Apr 05, 20181.261.281.191.211.21489,500
Apr 04, 20181.191.291.161.251.25600,300
Apr 03, 20181.231.251.151.191.191,095,500
Apr 02, 20181.341.351.221.231.23858,000
Mar 29, 20181.351.391.321.331.33512,300
Mar 28, 20181.381.401.331.351.35504,400
Mar 27, 20181.401.441.371.371.37300,200
Mar 26, 20181.441.471.401.411.41738,100
Mar 23, 20181.461.511.411.431.43497,000
Mar 22, 20181.501.501.431.451.45574,500
Mar 21, 20181.461.531.461.491.49490,900
Mar 20, 20181.471.501.421.461.46489,500
Mar 19, 20181.501.521.431.481.48769,800
Mar 16, 20181.451.541.411.511.51729,300
Mar 15, 20181.491.531.421.461.46594,200
Mar 14, 20181.531.541.471.501.50584,000
Mar 13, 20181.581.601.491.531.53816,800
Mar 12, 20181.651.691.581.601.601,003,000
Mar 09, 20181.601.651.551.641.64507,100
Mar 08, 20181.571.621.501.591.59528,100
Mar 07, 20181.551.581.511.561.56366,000
Mar 06, 20181.581.581.481.581.58714,100
Mar 05, 20181.531.611.511.551.55749,600
Mar 02, 20181.501.591.471.541.541,020,900
Mar 01, 20181.431.521.401.491.49822,200
Feb 28, 20181.481.551.411.441.44709,300
Feb 27, 20181.561.581.451.461.46975,800
Feb 26, 20181.441.601.421.571.571,352,000
Feb 23, 20181.621.621.431.451.452,780,900
Feb 22, 20181.621.631.601.621.62264,900
Feb 21, 20181.671.671.601.611.61667,400
Feb 20, 20181.681.751.641.661.66596,600
Feb 16, 20181.691.771.671.681.68766,500
Feb 15, 20181.661.701.631.681.68767,500
Feb 14, 20181.791.841.601.631.631,420,000
Feb 13, 20181.541.821.481.811.811,926,900
Feb 12, 20181.541.581.471.531.535,480,200
Feb 09, 20181.961.981.771.911.911,218,200
Feb 08, 20182.002.031.921.941.94600,100
Feb 07, 20182.052.081.932.002.00702,000
Feb 06, 20181.952.081.902.042.04985,900
Feb 05, 20181.902.111.891.981.982,281,900
Feb 02, 20182.022.041.881.921.921,412,400
Feb 01, 20182.012.062.002.032.03724,300
Jan 31, 20182.092.092.012.032.03539,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...