NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$73.08
+1.98 (+2.78%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $83.89 | Tuesday, 23rd Apr 2024 AXSM stock ended at $73.08. This is 2.78% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.73% from a day low at $70.30 to a day high of $74.33. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $75.00 | $77.85 | $72.95 | $77.15 | 425 718 |
| Dec 02, 2020 | $71.92 | $74.28 | $69.38 | $73.96 | 467 550 |
| Dec 01, 2020 | $76.26 | $76.49 | $70.92 | $71.45 | 673 738 |
| Nov 30, 2020 | $74.68 | $74.68 | $70.86 | $72.49 | 274 309 |
| Nov 27, 2020 | $73.35 | $75.33 | $73.13 | $75.18 | 127 108 |
| Nov 25, 2020 | $72.52 | $73.82 | $71.31 | $73.42 | 162 271 |
| Nov 24, 2020 | $71.73 | $73.17 | $69.50 | $72.29 | 249 697 |
| Nov 23, 2020 | $73.16 | $73.60 | $70.52 | $70.92 | 239 813 |
| Nov 20, 2020 | $73.06 | $74.43 | $71.75 | $72.44 | 247 096 |
| Nov 19, 2020 | $72.47 | $73.77 | $71.86 | $73.27 | 147 205 |
| Nov 18, 2020 | $75.99 | $77.48 | $72.16 | $72.47 | 245 799 |
| Nov 17, 2020 | $73.56 | $75.97 | $72.54 | $75.92 | 308 562 |
| Nov 16, 2020 | $75.54 | $75.90 | $72.93 | $74.29 | 246 767 |
| Nov 13, 2020 | $72.68 | $75.26 | $71.93 | $74.18 | 280 425 |
| Nov 12, 2020 | $72.63 | $74.00 | $70.75 | $72.33 | 243 317 |
| Nov 11, 2020 | $70.26 | $73.06 | $68.03 | $72.82 | 285 241 |
| Nov 10, 2020 | $69.08 | $70.96 | $67.44 | $70.00 | 389 176 |
| Nov 09, 2020 | $69.18 | $73.22 | $68.03 | $68.82 | 341 335 |
| Nov 06, 2020 | $69.58 | $69.89 | $66.32 | $67.46 | 357 061 |
| Nov 05, 2020 | $75.00 | $75.00 | $68.77 | $69.51 | 574 382 |
| Nov 04, 2020 | $69.50 | $75.32 | $69.44 | $74.73 | 346 501 |
| Nov 03, 2020 | $67.90 | $69.93 | $66.43 | $69.44 | 238 959 |
| Nov 02, 2020 | $66.98 | $67.88 | $65.00 | $66.86 | 292 110 |
| Oct 30, 2020 | $67.21 | $68.19 | $65.32 | $66.31 | 343 928 |
| Oct 29, 2020 | $66.61 | $68.58 | $65.80 | $68.03 | 236 966 |
