NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$71.71
+0.190 (+0.266%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $80.00 | Friday, 26th Apr 2024 AXSM stock ended at $71.71. This is 0.266% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.92% from a day low at $69.70 to a day high of $72.43. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2021 | $19.90 | $20.56 | $19.38 | $19.91 | 1 407 909 |
| Aug 18, 2021 | $21.06 | $21.33 | $20.11 | $20.30 | 1 250 713 |
| Aug 17, 2021 | $20.97 | $21.41 | $20.50 | $21.02 | 1 562 534 |
| Aug 16, 2021 | $22.79 | $22.86 | $21.10 | $21.22 | 1 783 694 |
| Aug 13, 2021 | $24.04 | $24.50 | $22.29 | $22.86 | 1 526 711 |
| Aug 12, 2021 | $23.98 | $24.68 | $22.88 | $24.31 | 1 651 593 |
| Aug 11, 2021 | $24.19 | $25.60 | $23.55 | $23.93 | 3 107 055 |
| Aug 10, 2021 | $26.25 | $26.37 | $23.04 | $23.78 | 6 520 254 |
| Aug 09, 2021 | $33.00 | $35.00 | $27.30 | $27.37 | 10 840 625 |
| Aug 06, 2021 | $50.67 | $51.16 | $49.28 | $51.16 | 358 007 |
| Aug 05, 2021 | $50.20 | $51.34 | $48.92 | $50.66 | 276 857 |
| Aug 04, 2021 | $49.19 | $51.31 | $48.86 | $49.35 | 315 988 |
| Aug 03, 2021 | $50.88 | $51.37 | $48.64 | $49.18 | 326 432 |
| Aug 02, 2021 | $49.27 | $51.58 | $48.97 | $50.32 | 374 320 |
| Jul 30, 2021 | $50.49 | $50.49 | $48.34 | $48.59 | 487 367 |
| Jul 29, 2021 | $52.95 | $54.30 | $50.35 | $50.57 | 326 218 |
| Jul 28, 2021 | $52.71 | $53.86 | $52.28 | $52.81 | 189 557 |
| Jul 27, 2021 | $51.38 | $53.21 | $50.25 | $52.66 | 391 841 |
| Jul 26, 2021 | $53.63 | $54.09 | $50.93 | $51.79 | 342 426 |
| Jul 23, 2021 | $55.96 | $56.04 | $53.55 | $53.68 | 269 872 |
| Jul 22, 2021 | $57.30 | $58.21 | $55.86 | $55.88 | 246 037 |
| Jul 21, 2021 | $55.36 | $57.58 | $55.15 | $57.11 | 338 279 |
| Jul 20, 2021 | $56.09 | $56.77 | $54.72 | $55.36 | 393 544 |
| Jul 19, 2021 | $53.57 | $56.70 | $53.16 | $56.09 | 457 285 |
| Jul 16, 2021 | $56.95 | $56.95 | $53.82 | $54.22 | 518 598 |
