Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2019 5.000 5.200 5.000 5.120 146,000 +0.12(+2.40%)
Dec 30, 2019 5.090 5.210 4.950 5.000 185,329 -0.21(-4.03%)
Dec 27, 2019 5.300 5.300 5.050 5.210 86,000 -0.03(-0.57%)
Dec 26, 2019 5.400 5.430 5.180 5.240 100,272 -0.09(-1.69%)
Dec 24, 2019 5.270 5.400 5.160 5.330 52,300 +0.12(+2.30%)
Dec 23, 2019 5.310 5.350 5.070 5.210 160,263 -0.05(-0.95%)
Dec 20, 2019 5.900 5.900 5.100 5.260 615,400 +0.05(+0.96%)
Dec 19, 2019 4.960 5.260 4.910 5.210 227,339 +0.15(+2.96%)
Dec 18, 2019 5.250 5.347 4.960 5.060 122,356 -0.27(-5.07%)
Dec 17, 2019 6.040 6.040 5.130 5.330 148,343 -0.61(-10.27%)
Dec 16, 2019 5.650 6.120 5.360 5.940 360,839 +0.41(+7.41%)
Dec 13, 2019 5.600 5.727 5.350 5.530 258,300 -0.07(-1.25%)
Dec 12, 2019 5.340 5.650 5.120 5.600 340,533 +0.29(+5.46%)
Dec 11, 2019 4.990 5.400 4.990 5.310 241,958 +0.25(+4.94%)
Dec 10, 2019 5.080 5.190 4.850 5.060 60,373 -0.01(-0.20%)
Dec 09, 2019 4.900 5.160 4.840 5.070 113,603 +0.19(+3.89%)
Dec 06, 2019 4.940 5.120 4.750 4.880 164,600 -0.15(-2.98%)
Dec 05, 2019 5.120 5.220 4.910 5.030 89,861 -0.14(-2.71%)
Dec 04, 2019 5.270 5.300 5.110 5.170 63,793 -0.01(-0.19%)
Dec 03, 2019 5.270 5.450 5.100 5.180 132,712 -0.11(-2.08%)
Dec 02, 2019 5.420 5.487 5.070 5.290 109,852 -0.12(-2.22%)
Nov 29, 2019 5.240 5.460 5.140 5.410 43,600 +0.21(+4.04%)
Nov 27, 2019 5.260 5.396 5.140 5.200 116,400 +0.00(+0.00%)
Nov 26, 2019 5.320 5.440 5.107 5.200 90,566 -0.12(-2.26%)
Nov 25, 2019 5.560 5.780 5.020 5.320 300,547 -0.34(-6.01%)
Nov 22, 2019 4.640 5.920 4.640 5.660 958,600 +1.00(+21.46%)
Nov 21, 2019 4.750 4.880 4.600 4.660 112,345 -0.17(-3.52%)
Nov 20, 2019 4.500 4.880 4.490 4.830 227,973 +0.36(+8.05%)
Nov 19, 2019 4.500 4.620 4.310 4.470 259,653 +0.00(+0.00%)
Nov 18, 2019 4.870 4.870 4.440 4.470 276,637 -0.23(-4.89%)
Nov 15, 2019 4.800 4.910 4.600 4.700 387,000 -0.06(-1.26%)
Nov 14, 2019 4.950 5.030 4.760 4.760 201,967 -0.17(-3.45%)
Nov 13, 2019 5.190 5.247 4.910 4.930 187,010 -0.30(-5.74%)
Nov 12, 2019 5.360 5.390 5.200 5.230 117,633 -0.18(-3.33%)
Nov 11, 2019 5.810 5.830 5.290 5.410 249,243 -0.51(-8.61%)
Nov 08, 2019 6.110 6.400 5.820 5.920 209,400 -0.48(-7.50%)
Nov 07, 2019 6.100 6.490 6.100 6.400 85,448 +0.15(+2.40%)
Nov 06, 2019 6.550 6.750 6.050 6.250 71,906 -0.26(-3.99%)
Nov 05, 2019 6.790 6.900 6.500 6.510 63,705 -0.16(-2.40%)
Nov 04, 2019 6.590 6.930 6.400 6.670 111,840 +0.03(+0.45%)
Nov 01, 2019 6.200 6.700 6.189 6.640 104,400 +0.46(+7.44%)
Oct 31, 2019 6.190 6.310 6.000 6.180 116,441 -0.07(-1.12%)
Oct 30, 2019 6.340 6.520 6.170 6.250 70,047 -0.09(-1.42%)
Oct 29, 2019 6.500 6.640 6.300 6.340 74,965 -0.12(-1.86%)
Oct 28, 2019 6.360 6.720 6.360 6.460 65,759 +0.17(+2.70%)
Oct 25, 2019 6.320 6.580 6.250 6.290 38,700 -0.00(-0.08%)
Oct 24, 2019 6.600 6.920 6.280 6.295 224,279 -0.21(-3.30%)
Oct 23, 2019 5.910 6.590 5.800 6.510 343,207 +0.99(+17.93%)
Oct 22, 2019 5.520 5.630 5.410 5.520 169,039 +0.22(+4.15%)
Oct 21, 2019 5.300 5.350 5.180 5.300 60,448 +0.02(+0.38%)
Oct 18, 2019 5.550 5.600 5.200 5.280 98,100 -0.33(-5.88%)
Oct 17, 2019 5.650 5.729 5.530 5.610 87,226 -0.07(-1.23%)
Oct 16, 2019 5.660 5.850 5.600 5.680 34,734 -0.09(-1.56%)
Oct 15, 2019 5.730 5.915 5.640 5.770 171,411 +0.08(+1.41%)
Oct 14, 2019 5.610 5.950 5.600 5.690 151,669 -0.03(-0.52%)
Oct 11, 2019 5.950 6.000 5.650 5.720 82,300 -0.26(-4.35%)
Oct 10, 2019 5.610 6.095 5.550 5.980 126,616 +0.32(+5.65%)
Oct 09, 2019 5.880 5.880 5.600 5.660 73,606 -0.23(-3.90%)
Oct 08, 2019 5.880 6.110 5.540 5.890 175,789 +0.03(+0.51%)
Oct 07, 2019 6.080 6.110 5.760 5.860 58,748 -0.18(-2.98%)
Oct 04, 2019 6.210 6.250 5.675 6.040 71,200 -0.06(-0.98%)
Oct 03, 2019 5.910 6.120 5.790 6.100 34,308 +0.18(+3.04%)
Oct 02, 2019 5.870 6.043 5.590 5.920 59,330 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.