Axsome Therapeutics Stock Price (Quote) NASDAQ:AXSM
$31.65 ( 0.44% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $24.13 | $44.53 | Friday, 20th May 2022 AXSM stock ended at $31.65. This is 0.44% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 11.24% from a day low at $29.90 to a day high of $33.26. |
90 days | $24.13 | $47.40 | |
52 weeks | $19.38 | $74.10 |
Historical Axsome Therapeutics prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $32.01 | $33.26 | $29.90 | $31.65 | 839 640 |
2022-05-19 | $30.92 | $32.38 | $30.85 | $31.51 | 441 811 |
2022-05-18 | $32.53 | $33.64 | $30.53 | $31.13 | 664 604 |
2022-05-17 | $31.00 | $33.72 | $30.79 | $33.58 | 970 140 |
2022-05-16 | $27.92 | $30.93 | $27.13 | $30.82 | 574 984 |
2022-05-13 | $25.92 | $28.83 | $25.92 | $27.90 | 710 893 |
2022-05-12 | $25.21 | $26.00 | $24.13 | $25.34 | 1 304 569 |
2022-05-11 | $29.00 | $29.20 | $25.59 | $25.79 | 952 448 |
2022-05-10 | $28.48 | $29.60 | $27.06 | $29.29 | 918 610 |
2022-05-09 | $29.04 | $29.47 | $26.57 | $26.82 | 1 057 341 |
2022-05-06 | $36.01 | $36.06 | $28.86 | $29.82 | 2 982 174 |
2022-05-05 | $37.98 | $38.80 | $35.70 | $36.74 | 646 804 |
2022-05-04 | $36.45 | $38.64 | $34.10 | $38.50 | 1 107 146 |
2022-05-03 | $34.41 | $37.09 | $33.83 | $35.84 | 916 147 |
2022-05-02 | $31.11 | $34.16 | $30.20 | $34.04 | 1 339 037 |
2022-04-29 | $31.93 | $33.55 | $31.49 | $31.75 | 740 339 |
2022-04-28 | $30.94 | $32.61 | $29.70 | $32.00 | 866 614 |
2022-04-27 | $30.00 | $31.61 | $30.00 | $30.50 | 791 716 |
2022-04-26 | $30.18 | $30.95 | $28.97 | $29.99 | 1 707 473 |
2022-04-25 | $30.40 | $31.75 | $28.88 | $30.50 | 4 464 032 |
2022-04-22 | $39.20 | $40.08 | $38.60 | $39.06 | 259 039 |
2022-04-21 | $43.82 | $44.53 | $39.49 | $39.60 | 1 247 500 |
2022-04-20 | $40.59 | $43.52 | $39.07 | $43.04 | 1 749 900 |
2022-04-19 | $40.26 | $41.61 | $38.05 | $40.92 | 10 981 100 |
2022-04-18 | $36.69 | $36.73 | $32.57 | $32.70 | 989 500 |
2022-04-14 | $37.87 | $37.87 | $36.13 | $36.86 | 554 644 |
2022-04-13 | $38.19 | $39.66 | $37.98 | $37.99 | 604 602 |
2022-04-12 | $40.61 | $41.49 | $37.83 | $38.42 | 554 449 |
2022-04-11 | $40.45 | $41.23 | $39.25 | $40.42 | 708 743 |
2022-04-08 | $44.10 | $44.45 | $40.42 | $40.69 | 801 100 |
2022-04-07 | $46.85 | $47.04 | $43.40 | $44.20 | 767 100 |
2022-04-06 | $46.11 | $47.20 | $44.71 | $46.72 | 691 200 |
2022-04-05 | $46.56 | $47.40 | $45.78 | $46.75 | 517 600 |
2022-04-04 | $44.29 | $46.47 | $43.37 | $46.38 | 808 700 |
2022-04-01 | $41.82 | $43.95 | $41.38 | $43.91 | 689 803 |
2022-03-31 | $40.11 | $41.94 | $40.02 | $41.39 | 884 806 |
2022-03-30 | $39.42 | $41.40 | $38.51 | $40.01 | 961 008 |
2022-03-29 | $36.06 | $40.91 | $35.75 | $39.31 | 1 672 900 |
2022-03-28 | $36.47 | $39.29 | $34.51 | $35.11 | 1 494 700 |
2022-03-25 | $36.04 | $36.22 | $34.52 | $35.36 | 376 000 |
2022-03-24 | $34.81 | $35.98 | $34.75 | $35.98 | 427 900 |
2022-03-23 | $34.13 | $36.16 | $34.00 | $34.57 | 418 800 |
2022-03-22 | $33.38 | $34.93 | $33.21 | $34.44 | 421 191 |
2022-03-21 | $34.39 | $34.94 | $32.61 | $33.30 | 425 392 |
2022-03-18 | $33.93 | $35.10 | $33.33 | $33.61 | 1 118 148 |
2022-03-17 | $31.55 | $34.25 | $30.87 | $34.18 | 617 600 |
2022-03-16 | $29.60 | $31.55 | $29.00 | $31.51 | 628 400 |
2022-03-15 | $28.96 | $29.27 | $27.33 | $29.13 | 541 300 |
2022-03-14 | $33.01 | $33.03 | $27.88 | $28.60 | 863 700 |
2022-03-11 | $32.12 | $33.61 | $31.81 | $32.79 | 442 500 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.