NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$72.50
-1.18 (-1.60%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.98 | Friday, 10th May 2024 AXSM stock ended at $72.50. This is 1.60% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.90% from a day low at $72.40 to a day high of $75.95. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2022 | $76.35 | $79.67 | $75.61 | $78.40 | 1 175 937 |
| Dec 15, 2022 | $79.42 | $80.47 | $76.54 | $77.46 | 795 935 |
| Dec 14, 2022 | $79.45 | $81.16 | $77.04 | $79.72 | 802 982 |
| Dec 13, 2022 | $80.00 | $82.00 | $78.42 | $79.45 | 850 743 |
| Dec 12, 2022 | $75.00 | $79.52 | $73.65 | $79.37 | 1 019 515 |
| Dec 09, 2022 | $77.91 | $78.79 | $74.61 | $74.86 | 808 080 |
| Dec 08, 2022 | $77.83 | $79.97 | $75.80 | $77.85 | 899 679 |
| Dec 07, 2022 | $75.50 | $79.10 | $74.02 | $78.16 | 1 180 413 |
| Dec 06, 2022 | $76.37 | $78.18 | $73.58 | $75.26 | 1 080 208 |
| Dec 05, 2022 | $76.60 | $80.87 | $75.18 | $77.29 | 2 372 194 |
| Dec 02, 2022 | $71.48 | $78.00 | $70.52 | $76.90 | 2 040 801 |
| Dec 01, 2022 | $72.13 | $73.76 | $70.43 | $71.97 | 1 034 898 |
| Nov 30, 2022 | $71.17 | $74.08 | $69.26 | $72.29 | 1 643 390 |
| Nov 29, 2022 | $75.50 | $75.98 | $70.40 | $70.84 | 2 951 600 |
| Nov 28, 2022 | $71.04 | $79.68 | $68.12 | $74.74 | 10 741 789 |
| Nov 25, 2022 | $56.02 | $57.17 | $55.31 | $56.82 | 327 439 |
| Nov 23, 2022 | $57.76 | $58.04 | $55.97 | $56.22 | 771 423 |
| Nov 22, 2022 | $57.05 | $59.98 | $56.88 | $57.23 | 1 096 273 |
| Nov 21, 2022 | $56.00 | $57.95 | $55.26 | $56.98 | 914 297 |
| Nov 18, 2022 | $52.24 | $55.97 | $49.60 | $55.85 | 856 597 |
| Nov 17, 2022 | $50.29 | $54.30 | $49.81 | $52.57 | 828 034 |
| Nov 16, 2022 | $54.80 | $55.25 | $51.63 | $51.99 | 684 870 |
| Nov 15, 2022 | $55.70 | $59.26 | $54.10 | $56.01 | 1 146 882 |
| Nov 14, 2022 | $59.10 | $59.53 | $54.60 | $55.05 | 1 178 101 |
| Nov 11, 2022 | $59.73 | $60.00 | $54.40 | $58.44 | 1 433 135 |
