NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$65.72
-3.99 (-5.72%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.61 | $83.89 | Thursday, 18th Apr 2024 AXSM stock ended at $65.72. This is 5.72% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.81% from a day low at $65.61 to a day high of $70.08. |
| 90 days | $65.61 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $69.44 | $70.08 | $65.61 | $65.72 | 834 137 |
| 2024-04-17 | $69.17 | $70.77 | $68.16 | $69.71 | 385 143 |
| 2024-04-16 | $67.41 | $70.05 | $67.10 | $68.81 | 457 490 |
| 2024-04-15 | $68.73 | $69.30 | $66.94 | $68.21 | 423 167 |
| 2024-04-12 | $71.75 | $71.75 | $68.28 | $69.15 | 584 054 |
| 2024-04-11 | $71.11 | $71.95 | $68.70 | $71.73 | 766 355 |
| 2024-04-10 | $70.71 | $71.60 | $70.00 | $70.97 | 571 873 |
| 2024-04-09 | $72.00 | $73.47 | $71.80 | $72.64 | 370 496 |
| 2024-04-08 | $72.06 | $72.74 | $71.62 | $72.11 | 391 453 |
| 2024-04-05 | $71.69 | $73.49 | $71.12 | $72.25 | 369 336 |
| 2024-04-04 | $73.98 | $74.98 | $71.58 | $72.17 | 393 102 |
| 2024-04-03 | $74.45 | $74.45 | $72.02 | $73.50 | 623 574 |
| 2024-04-02 | $75.91 | $76.12 | $74.03 | $74.56 | 645 879 |
| 2024-04-01 | $79.80 | $80.00 | $76.06 | $76.99 | 585 127 |
| 2024-03-28 | $79.62 | $79.98 | $77.08 | $79.80 | 487 583 |
| 2024-03-27 | $77.35 | $79.25 | $74.53 | $79.17 | 473 749 |
| 2024-03-26 | $78.37 | $79.50 | $76.49 | $76.72 | 572 373 |
| 2024-03-25 | $83.40 | $83.89 | $75.63 | $77.35 | 1 398 281 |
| 2024-03-22 | $81.52 | $82.00 | $79.77 | $80.66 | 579 993 |
| 2024-03-21 | $79.65 | $80.98 | $78.20 | $80.86 | 839 367 |
| 2024-03-20 | $76.69 | $78.95 | $75.52 | $78.85 | 510 158 |
| 2024-03-19 | $73.15 | $77.50 | $73.14 | $76.87 | 1 231 279 |
| 2024-03-18 | $75.60 | $75.80 | $72.21 | $72.54 | 580 547 |
| 2024-03-15 | $69.97 | $75.60 | $69.93 | $75.54 | 1 586 456 |
| 2024-03-14 | $69.59 | $71.37 | $68.59 | $69.74 | 875 226 |
