AXON - Axovant Sciences Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20181.691.771.671.681.68765,000
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
Jan 30, 20182.122.132.002.072.071,846,000
Jan 29, 20182.152.172.152.152.15666,600
Jan 26, 20182.192.212.152.162.16599,900
Jan 25, 20182.232.292.152.172.17695,600
Jan 24, 20182.342.382.152.232.231,555,100
Jan 23, 20182.192.332.162.322.321,782,100
Jan 22, 20182.032.202.012.202.203,027,200
Jan 19, 20182.052.062.002.032.031,118,500
Jan 18, 20182.082.102.002.062.06910,400
Jan 17, 20182.132.152.042.072.071,803,000
Jan 16, 20182.092.142.032.112.112,059,100
Jan 12, 20182.242.272.062.092.094,637,900
Jan 11, 20182.402.422.262.272.272,458,300
Jan 10, 20182.432.482.252.432.433,623,500
Jan 09, 20182.382.402.232.382.387,615,800
Jan 08, 20182.852.932.302.312.3112,647,100
Jan 05, 20185.285.485.265.375.371,411,500
Jan 04, 20185.225.385.085.245.24983,600
Jan 03, 20185.315.385.165.185.181,577,200
Jan 02, 20185.345.485.235.315.31934,100
Dec 29, 20175.335.505.195.275.271,247,200
Dec 28, 20175.325.345.155.305.30916,400
Dec 27, 20175.325.395.215.305.30892,100
Dec 26, 20174.975.344.975.335.331,028,700
Dec 22, 20175.125.164.954.974.971,229,800
Dec 21, 20174.955.224.925.165.161,537,600
Dec 20, 20175.185.285.125.215.21868,600
Dec 19, 20175.165.405.035.185.181,408,000
Dec 18, 20175.315.445.145.165.161,009,300
Dec 15, 20175.515.555.285.305.303,275,900
Dec 14, 20175.595.615.305.455.452,075,000
Dec 13, 20175.495.705.405.605.601,152,900
Dec 12, 20175.275.465.225.465.46874,200
Dec 11, 20175.325.505.215.275.27694,100
Dec 08, 20175.085.395.065.305.30874,900
Dec 07, 20175.045.114.875.025.02801,500
Dec 06, 20175.115.194.875.035.03838,400
Dec 05, 20175.475.585.085.125.12876,300
Dec 04, 20175.455.565.375.505.50483,800
Dec 01, 20175.515.565.115.405.40803,300
Nov 30, 20175.335.575.335.525.52544,200
Nov 29, 20175.295.515.215.305.30589,600
Nov 28, 20175.445.465.265.305.30608,900
Nov 27, 20175.435.575.385.405.40665,100
Nov 24, 20175.645.705.395.415.41393,400
Nov 22, 20175.495.725.365.655.651,010,600
Nov 21, 20175.405.545.255.465.46776,000
Nov 20, 20175.005.394.955.385.381,357,400
Nov 17, 20175.085.214.964.994.991,070,800
Nov 16, 20175.095.195.025.035.03442,200
Nov 15, 20175.135.244.935.035.03764,300
Nov 14, 20175.145.205.025.165.16581,700
Nov 13, 20175.295.305.015.115.111,087,400
Nov 10, 20175.115.505.005.345.34990,100
Nov 09, 20174.955.134.815.095.091,205,500
Nov 08, 20175.295.374.985.005.001,145,800
Nov 07, 20175.405.565.215.275.271,465,700
Nov 06, 20175.205.475.135.405.401,139,800
Nov 03, 20175.055.324.725.265.262,047,700
Nov 02, 20175.225.285.125.225.22814,900
Nov 01, 20175.255.425.165.265.261,082,800
Oct 31, 20175.165.375.145.245.24997,100
Oct 30, 20175.125.395.085.145.141,462,100
Oct 27, 20175.125.234.605.135.132,168,300
Oct 26, 20175.415.455.085.105.101,420,800
Oct 25, 20175.525.635.305.435.431,329,800
Oct 24, 20175.475.695.465.545.54898,900
Oct 23, 20175.675.785.485.515.511,713,400
Oct 20, 20175.805.885.655.685.681,441,900
Oct 19, 20175.865.975.625.805.801,502,100
Oct 18, 20176.306.335.515.885.882,783,000
Oct 17, 20176.166.386.146.266.261,018,000
Oct 16, 20176.206.416.126.176.171,844,700
Oct 13, 20176.356.436.086.186.181,721,800
Oct 12, 20176.526.576.276.376.371,558,500
Oct 11, 20176.826.826.536.546.542,498,200
Oct 10, 20177.147.146.726.746.742,173,400
Oct 09, 20177.197.206.867.097.092,148,400
Oct 06, 20177.927.927.027.057.053,431,900
Oct 05, 20177.728.007.707.927.921,624,500
Oct 04, 20177.507.757.307.737.731,549,000
Oct 03, 20177.508.017.357.537.533,682,600
Oct 02, 20176.867.466.677.397.392,868,900
Sep 29, 20176.746.946.506.886.883,910,300
Sep 28, 20177.007.146.516.756.755,254,600
Sep 27, 20176.657.126.556.996.9911,978,700
Sep 26, 20176.377.406.136.336.3337,662,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...