NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$68.81
+0.600 (+0.88%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.94 | $83.89 | Tuesday, 16th Apr 2024 AXSM stock ended at $68.81. This is 0.88% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 4.40% from a day low at $67.10 to a day high of $70.05. |
| 90 days | $66.94 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-16 | $81.29 | $83.42 | $80.77 | $80.77 | 445 845 |
| 2020-09-15 | $83.70 | $84.04 | $80.50 | $81.26 | 572 598 |
| 2020-09-14 | $74.40 | $90.00 | $74.40 | $83.06 | 1 627 687 |
| 2020-09-11 | $73.24 | $75.00 | $72.02 | $73.03 | 204 591 |
| 2020-09-10 | $74.93 | $76.36 | $73.03 | $73.03 | 369 558 |
| 2020-09-09 | $70.49 | $73.29 | $70.39 | $72.39 | 469 993 |
| 2020-09-08 | $66.44 | $71.61 | $66.15 | $69.59 | 406 359 |
| 2020-09-04 | $71.00 | $71.81 | $65.25 | $68.34 | 554 316 |
| 2020-09-03 | $72.53 | $73.84 | $69.32 | $71.13 | 296 060 |
| 2020-09-02 | $72.61 | $74.12 | $70.37 | $73.76 | 525 191 |
| 2020-09-01 | $73.76 | $75.36 | $72.41 | $72.50 | 339 453 |
| 2020-08-31 | $77.18 | $77.73 | $71.35 | $73.31 | 766 620 |
| 2020-08-28 | $76.32 | $78.28 | $76.01 | $76.21 | 229 150 |
| 2020-08-27 | $77.10 | $77.20 | $75.28 | $76.40 | 202 600 |
| 2020-08-26 | $78.85 | $79.39 | $76.02 | $77.11 | 365 068 |
| 2020-08-25 | $77.10 | $79.67 | $76.25 | $79.31 | 222 140 |
| 2020-08-24 | $78.00 | $79.00 | $75.22 | $77.03 | 365 947 |
| 2020-08-21 | $79.68 | $80.26 | $77.36 | $77.57 | 423 817 |
| 2020-08-20 | $79.31 | $82.00 | $78.75 | $80.13 | 496 956 |
| 2020-08-19 | $80.57 | $80.94 | $78.68 | $78.95 | 237 521 |
| 2020-08-18 | $81.60 | $82.60 | $79.42 | $80.26 | 205 768 |
| 2020-08-17 | $79.00 | $82.29 | $79.00 | $81.57 | 269 646 |
| 2020-08-14 | $79.68 | $81.05 | $78.46 | $79.00 | 237 516 |
| 2020-08-13 | $78.16 | $80.83 | $78.00 | $79.76 | 237 426 |
| 2020-08-12 | $77.79 | $80.25 | $77.79 | $78.60 | 348 577 |
