NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$73.68
-2.00 (-2.64%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.98 | Thursday, 9th May 2024 AXSM stock ended at $73.68. This is 2.64% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.95% from a day low at $73.65 to a day high of $76.56. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $69.00 | $70.81 | $68.33 | $70.81 | 698 139 |
| Jan 23, 2023 | $71.03 | $73.40 | $69.50 | $69.75 | 976 858 |
| Jan 20, 2023 | $69.46 | $71.24 | $68.28 | $70.83 | 970 335 |
| Jan 19, 2023 | $69.78 | $73.04 | $67.24 | $68.05 | 988 105 |
| Jan 18, 2023 | $68.14 | $70.21 | $67.68 | $70.03 | 762 877 |
| Jan 17, 2023 | $66.96 | $69.63 | $65.54 | $68.19 | 686 003 |
| Jan 13, 2023 | $64.10 | $67.67 | $64.10 | $67.30 | 1 114 237 |
| Jan 12, 2023 | $62.08 | $65.00 | $59.82 | $64.90 | 1 346 159 |
| Jan 11, 2023 | $62.88 | $62.88 | $61.02 | $62.16 | 1 695 115 |
| Jan 10, 2023 | $63.24 | $64.96 | $62.98 | $63.50 | 703 900 |
| Jan 09, 2023 | $68.11 | $68.75 | $61.26 | $63.32 | 2 233 983 |
| Jan 06, 2023 | $68.74 | $70.50 | $67.81 | $67.99 | 654 800 |
| Jan 05, 2023 | $72.00 | $72.85 | $68.66 | $69.04 | 1 162 519 |
| Jan 04, 2023 | $73.52 | $74.46 | $72.31 | $73.34 | 724 084 |
| Jan 03, 2023 | $77.70 | $77.70 | $72.88 | $73.32 | 1 089 989 |
| Dec 30, 2022 | $75.51 | $77.42 | $75.01 | $77.13 | 664 216 |
| Dec 29, 2022 | $75.88 | $78.90 | $75.13 | $76.50 | 834 295 |
| Dec 28, 2022 | $74.71 | $76.44 | $73.30 | $75.00 | 565 040 |
| Dec 27, 2022 | $74.18 | $76.96 | $73.50 | $75.53 | 645 205 |
| Dec 23, 2022 | $75.53 | $76.09 | $71.45 | $73.79 | 1 007 920 |
| Dec 22, 2022 | $74.33 | $75.49 | $73.50 | $75.13 | 625 663 |
| Dec 21, 2022 | $74.80 | $75.92 | $73.38 | $74.34 | 752 059 |
| Dec 20, 2022 | $75.18 | $76.83 | $73.41 | $74.65 | 693 481 |
| Dec 19, 2022 | $78.62 | $79.10 | $74.79 | $75.81 | 978 523 |
| Dec 16, 2022 | $76.35 | $79.67 | $75.61 | $78.40 | 1 175 937 |
