NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$74.80
+0.610 (+0.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $76.39 | Friday, 3rd May 2024 AXSM stock ended at $74.80. This is 0.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.64% from a day low at $74.36 to a day high of $76.32. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $79.26 | $79.68 | $76.81 | $77.35 | 346 801 |
| Jul 23, 2020 | $81.94 | $83.50 | $79.37 | $79.90 | 256 516 |
| Jul 22, 2020 | $81.65 | $82.30 | $79.16 | $81.82 | 254 800 |
| Jul 21, 2020 | $84.24 | $85.25 | $81.34 | $81.88 | 390 100 |
| Jul 20, 2020 | $81.32 | $85.05 | $80.66 | $83.51 | 353 100 |
| Jul 17, 2020 | $80.00 | $84.70 | $79.87 | $81.65 | 346 100 |
| Jul 16, 2020 | $81.31 | $81.39 | $77.09 | $80.00 | 351 800 |
| Jul 15, 2020 | $80.27 | $82.76 | $78.59 | $82.09 | 395 200 |
| Jul 14, 2020 | $77.52 | $79.88 | $76.27 | $79.42 | 399 500 |
| Jul 13, 2020 | $83.01 | $84.10 | $76.47 | $76.74 | 600 400 |
| Jul 10, 2020 | $81.98 | $83.83 | $80.02 | $83.04 | 304 100 |
| Jul 09, 2020 | $85.98 | $87.25 | $81.50 | $81.92 | 441 600 |
| Jul 08, 2020 | $83.96 | $85.87 | $82.16 | $85.84 | 382 500 |
| Jul 07, 2020 | $81.09 | $85.50 | $80.90 | $83.88 | 365 700 |
| Jul 06, 2020 | $82.09 | $83.78 | $81.22 | $82.01 | 299 900 |
| Jul 02, 2020 | $84.33 | $84.67 | $80.68 | $80.97 | 499 072 |
| Jul 01, 2020 | $82.35 | $85.63 | $81.12 | $83.91 | 388 148 |
| Jun 30, 2020 | $77.51 | $83.90 | $77.36 | $82.28 | 1 285 118 |
| Jun 29, 2020 | $86.29 | $87.00 | $75.00 | $76.36 | 1 421 689 |
| Jun 26, 2020 | $82.94 | $89.26 | $82.94 | $85.79 | 2 296 677 |
| Jun 25, 2020 | $75.67 | $77.44 | $74.17 | $76.61 | 311 845 |
| Jun 24, 2020 | $77.95 | $78.50 | $74.29 | $75.41 | 349 233 |
| Jun 23, 2020 | $78.91 | $80.60 | $77.80 | $78.95 | 457 053 |
| Jun 22, 2020 | $80.12 | $81.54 | $75.61 | $78.59 | 579 778 |
| Jun 19, 2020 | $77.68 | $80.44 | $77.02 | $79.56 | 821 765 |
