NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$74.80
+0.610 (+0.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AXSM stock ended at $74.80. This is 0.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.64% from a day low at $74.36 to a day high of $76.32. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $30.30 | $31.49 | $28.38 | $28.52 | 537 900 |
| Jan 18, 2022 | $28.30 | $30.73 | $28.27 | $30.18 | 1 440 800 |
| Jan 14, 2022 | $28.30 | $29.32 | $27.77 | $28.60 | 874 900 |
| Jan 13, 2022 | $31.45 | $31.83 | $29.67 | $29.89 | 530 900 |
| Jan 12, 2022 | $33.12 | $33.52 | $31.21 | $31.41 | 437 900 |
| Jan 11, 2022 | $33.63 | $34.50 | $32.91 | $33.08 | 445 000 |
| Jan 10, 2022 | $32.70 | $33.85 | $31.86 | $33.41 | 442 700 |
| Jan 07, 2022 | $34.05 | $34.17 | $32.60 | $32.91 | 336 900 |
| Jan 06, 2022 | $33.63 | $34.04 | $31.73 | $33.09 | 533 900 |
| Jan 05, 2022 | $35.59 | $36.50 | $32.88 | $33.18 | 513 400 |
| Jan 04, 2022 | $37.28 | $37.83 | $35.07 | $35.91 | 494 077 |
| Jan 03, 2022 | $37.93 | $38.42 | $36.40 | $37.83 | 430 098 |
| Dec 31, 2021 | $37.76 | $39.48 | $37.38 | $37.78 | 398 577 |
| Dec 30, 2021 | $35.37 | $38.78 | $35.35 | $38.02 | 634 943 |
| Dec 29, 2021 | $36.91 | $37.04 | $35.21 | $35.55 | 373 664 |
| Dec 28, 2021 | $37.13 | $38.05 | $36.61 | $37.02 | 289 693 |
| Dec 27, 2021 | $38.41 | $38.55 | $36.90 | $37.13 | 307 322 |
| Dec 23, 2021 | $37.82 | $39.21 | $37.00 | $38.45 | 451 198 |
| Dec 22, 2021 | $38.43 | $38.67 | $36.28 | $37.70 | 409 455 |
| Dec 21, 2021 | $36.14 | $38.03 | $35.48 | $37.81 | 556 998 |
| Dec 20, 2021 | $34.76 | $36.88 | $34.25 | $35.97 | 436 267 |
| Dec 17, 2021 | $33.15 | $35.77 | $32.60 | $35.30 | 750 040 |
| Dec 16, 2021 | $33.18 | $33.81 | $32.51 | $33.51 | 389 980 |
| Dec 15, 2021 | $30.81 | $32.83 | $29.60 | $32.77 | 497 469 |
| Dec 14, 2021 | $31.75 | $32.41 | $30.22 | $30.70 | 612 146 |
