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 |
| Dec 13, 2021 | $33.32 | $34.16 | $31.76 | $32.55 | 530 963 |
| Dec 10, 2021 | $34.25 | $34.87 | $32.94 | $33.15 | 492 593 |
| Dec 09, 2021 | $34.56 | $35.80 | $34.06 | $34.10 | 346 337 |
| Dec 08, 2021 | $34.36 | $35.56 | $33.30 | $35.13 | 325 076 |
| Dec 07, 2021 | $33.41 | $35.26 | $33.39 | $34.18 | 417 695 |
| Dec 06, 2021 | $31.76 | $33.25 | $30.50 | $32.91 | 680 048 |
| Dec 03, 2021 | $33.35 | $33.39 | $31.49 | $32.24 | 480 551 |
| Dec 02, 2021 | $33.12 | $33.63 | $32.08 | $33.35 | 463 764 |
| Dec 01, 2021 | $34.96 | $35.62 | $32.62 | $33.16 | 669 357 |
| Nov 30, 2021 | $33.92 | $34.64 | $32.62 | $34.54 | 685 314 |
| Nov 29, 2021 | $37.24 | $37.40 | $34.19 | $34.34 | 814 214 |
| Nov 26, 2021 | $37.00 | $38.10 | $36.42 | $36.92 | 314 279 |
| Nov 24, 2021 | $36.46 | $38.44 | $35.44 | $37.93 | 412 714 |
| Nov 23, 2021 | $37.25 | $37.50 | $35.61 | $36.59 | 515 599 |
| Nov 22, 2021 | $37.48 | $37.86 | $34.82 | $36.84 | 840 324 |
| Nov 19, 2021 | $36.29 | $39.00 | $35.17 | $35.80 | 1 025 756 |
| Nov 18, 2021 | $34.50 | $35.92 | $33.21 | $35.59 | 779 642 |
| Nov 17, 2021 | $35.28 | $36.23 | $34.20 | $34.55 | 643 668 |
| Nov 16, 2021 | $38.26 | $38.26 | $35.13 | $35.50 | 953 705 |
| Nov 15, 2021 | $39.25 | $39.36 | $36.81 | $38.48 | 650 689 |
| Nov 12, 2021 | $39.75 | $39.83 | $38.28 | $39.26 | 336 996 |
| Nov 11, 2021 | $38.23 | $40.00 | $37.65 | $39.52 | 397 810 |
| Nov 10, 2021 | $40.21 | $40.60 | $37.51 | $38.17 | 746 469 |
| Nov 09, 2021 | $42.64 | $43.97 | $39.87 | $40.77 | 775 346 |
| Nov 08, 2021 | $39.93 | $44.83 | $38.07 | $43.36 | 1 806 536 |
