NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$74.19
-0.700 (-0.93%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $76.39 | Thursday, 2nd May 2024 AXSM stock ended at $74.19. This is 0.93% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.03% from a day low at $73.52 to a day high of $75.01. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2021 | $55.36 | $56.78 | $53.78 | $54.39 | 349 399 |
| May 07, 2021 | $56.44 | $57.99 | $56.00 | $56.96 | 308 024 |
| May 06, 2021 | $58.45 | $58.45 | $55.00 | $56.36 | 477 702 |
| May 05, 2021 | $58.77 | $59.65 | $57.47 | $58.15 | 340 249 |
| May 04, 2021 | $60.86 | $60.98 | $57.78 | $58.08 | 571 560 |
| May 03, 2021 | $61.54 | $62.41 | $60.71 | $61.55 | 319 431 |
| Apr 30, 2021 | $61.18 | $63.00 | $59.52 | $60.46 | 411 137 |
| Apr 29, 2021 | $59.81 | $62.46 | $58.63 | $61.78 | 321 435 |
| Apr 28, 2021 | $60.84 | $62.25 | $59.00 | $59.74 | 581 892 |
| Apr 27, 2021 | $59.81 | $64.97 | $59.51 | $60.39 | 1 167 770 |
| Apr 26, 2021 | $58.63 | $61.50 | $56.41 | $58.71 | 1 353 886 |
| Apr 23, 2021 | $52.86 | $54.14 | $51.20 | $52.89 | 371 245 |
| Apr 22, 2021 | $54.92 | $55.50 | $52.87 | $52.87 | 506 530 |
| Apr 21, 2021 | $50.68 | $54.62 | $50.05 | $54.60 | 526 514 |
| Apr 20, 2021 | $51.75 | $53.07 | $50.18 | $50.63 | 484 788 |
| Apr 19, 2021 | $53.48 | $54.37 | $51.13 | $51.93 | 202 848 |
| Apr 16, 2021 | $52.60 | $53.56 | $51.68 | $53.44 | 250 384 |
| Apr 15, 2021 | $53.69 | $54.75 | $52.11 | $52.60 | 198 060 |
| Apr 14, 2021 | $51.50 | $55.20 | $51.23 | $53.55 | 272 758 |
| Apr 13, 2021 | $51.90 | $52.39 | $51.00 | $51.71 | 384 156 |
| Apr 12, 2021 | $52.70 | $53.18 | $51.51 | $51.89 | 325 071 |
| Apr 09, 2021 | $53.61 | $54.57 | $52.84 | $52.99 | 271 017 |
| Apr 08, 2021 | $55.22 | $55.43 | $53.63 | $54.09 | 211 546 |
| Apr 07, 2021 | $55.98 | $56.55 | $54.14 | $54.24 | 170 560 |
| Apr 06, 2021 | $57.20 | $57.75 | $56.00 | $56.23 | 165 069 |
