NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$71.17
-1.91 (-2.61%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $83.89 | Wednesday, 24th Apr 2024 AXSM stock ended at $71.17. This is 2.61% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.61% from a day low at $69.92 to a day high of $73.14. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $71.30 | $72.28 | $70.01 | $71.18 | 330 336 |
| Feb 17, 2021 | $73.94 | $74.24 | $71.38 | $72.02 | 281 042 |
| Feb 16, 2021 | $75.25 | $75.86 | $74.10 | $74.71 | 243 309 |
| Feb 12, 2021 | $73.75 | $74.94 | $72.03 | $74.63 | 275 098 |
| Feb 11, 2021 | $75.76 | $75.85 | $73.18 | $73.70 | 194 065 |
| Feb 10, 2021 | $75.51 | $76.48 | $72.40 | $75.00 | 176 822 |
| Feb 09, 2021 | $75.36 | $77.08 | $74.95 | $75.05 | 215 348 |
| Feb 08, 2021 | $76.15 | $77.25 | $74.71 | $75.27 | 246 455 |
| Feb 05, 2021 | $76.54 | $76.62 | $73.95 | $75.25 | 216 482 |
| Feb 04, 2021 | $75.93 | $78.00 | $75.00 | $75.88 | 298 475 |
| Feb 03, 2021 | $73.90 | $75.64 | $73.53 | $75.53 | 215 638 |
| Feb 02, 2021 | $72.00 | $73.99 | $71.94 | $73.73 | 251 382 |
| Feb 01, 2021 | $69.50 | $71.99 | $68.29 | $70.89 | 423 385 |
| Jan 29, 2021 | $69.97 | $70.48 | $67.67 | $68.09 | 332 507 |
| Jan 28, 2021 | $70.08 | $71.38 | $68.90 | $69.84 | 501 136 |
| Jan 27, 2021 | $72.03 | $72.12 | $68.61 | $69.17 | 605 705 |
| Jan 26, 2021 | $76.03 | $76.92 | $72.89 | $72.99 | 299 521 |
| Jan 25, 2021 | $75.06 | $75.67 | $72.36 | $75.56 | 349 853 |
| Jan 22, 2021 | $75.19 | $75.99 | $74.56 | $74.65 | 243 526 |
| Jan 21, 2021 | $76.23 | $77.05 | $74.39 | $75.90 | 250 556 |
| Jan 20, 2021 | $76.88 | $77.12 | $75.20 | $75.92 | 174 559 |
| Jan 19, 2021 | $77.97 | $78.35 | $76.58 | $76.96 | 241 555 |
| Jan 15, 2021 | $79.82 | $80.42 | $76.42 | $76.75 | 229 099 |
| Jan 14, 2021 | $80.14 | $81.25 | $79.22 | $79.89 | 154 876 |
| Jan 13, 2021 | $80.00 | $82.87 | $78.92 | $79.50 | 289 087 |
