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 |
| Jan 05, 2024 | $81.07 | $82.67 | $79.63 | $82.31 | 821 604 |
| Jan 04, 2024 | $78.07 | $85.76 | $77.62 | $81.99 | 1 534 936 |
| Jan 03, 2024 | $76.95 | $77.82 | $75.41 | $76.09 | 415 003 |
| Jan 02, 2024 | $78.60 | $80.95 | $76.00 | $77.06 | 648 378 |
| Dec 29, 2023 | $79.53 | $80.05 | $78.40 | $79.59 | 475 191 |
| Dec 28, 2023 | $83.66 | $84.24 | $79.15 | $79.62 | 493 821 |
| Dec 27, 2023 | $79.53 | $83.80 | $79.14 | $83.61 | 1 189 975 |
| Dec 26, 2023 | $77.75 | $79.47 | $77.51 | $79.37 | 511 698 |
| Dec 22, 2023 | $74.28 | $78.39 | $73.24 | $76.82 | 1 186 879 |
| Dec 21, 2023 | $71.08 | $73.14 | $70.97 | $72.48 | 414 601 |
| Dec 20, 2023 | $73.51 | $73.51 | $70.23 | $70.55 | 468 661 |
| Dec 19, 2023 | $73.88 | $74.89 | $72.57 | $73.85 | 398 759 |
| Dec 18, 2023 | $72.44 | $74.00 | $71.03 | $73.20 | 340 773 |
| Dec 15, 2023 | $73.64 | $74.39 | $71.80 | $72.99 | 637 007 |
| Dec 14, 2023 | $76.05 | $76.05 | $71.50 | $73.27 | 884 643 |
| Dec 13, 2023 | $71.74 | $74.52 | $70.55 | $74.44 | 730 775 |
| Dec 12, 2023 | $70.00 | $70.77 | $69.07 | $70.16 | 364 937 |
| Dec 11, 2023 | $70.00 | $70.17 | $67.84 | $69.65 | 402 079 |
| Dec 08, 2023 | $70.97 | $72.78 | $69.49 | $70.18 | 655 592 |
| Dec 07, 2023 | $69.93 | $72.54 | $67.88 | $70.23 | 624 481 |
| Dec 06, 2023 | $68.99 | $71.25 | $67.92 | $69.35 | 545 468 |
| Dec 05, 2023 | $67.46 | $69.31 | $67.16 | $68.59 | 385 724 |
| Dec 04, 2023 | $68.00 | $68.28 | $66.71 | $67.43 | 602 869 |
| Dec 01, 2023 | $67.48 | $68.35 | $66.76 | $68.00 | 455 728 |
| Nov 30, 2023 | $67.15 | $68.08 | $66.21 | $67.45 | 519 672 |
