NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$72.50
-1.18 (-1.60%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $77.98 | Friday, 10th May 2024 AXSM stock ended at $72.50. This is 1.60% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.90% from a day low at $72.40 to a day high of $75.95. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $6.60 | $6.65 | $6.25 | $6.35 | 13 396 |
| Jan 03, 2017 | $7.00 | $7.10 | $6.20 | $6.45 | 19 664 |
| Dec 30, 2016 | $7.05 | $7.05 | $6.55 | $6.75 | 26 578 |
| Dec 29, 2016 | $6.93 | $7.05 | $6.75 | $6.85 | 22 457 |
| Dec 28, 2016 | $7.00 | $7.00 | $6.60 | $6.85 | 26 416 |
| Dec 27, 2016 | $6.88 | $7.00 | $6.83 | $7.00 | 23 650 |
| Dec 23, 2016 | $6.70 | $6.90 | $6.70 | $6.85 | 21 871 |
| Dec 22, 2016 | $6.95 | $6.95 | $6.62 | $6.65 | 21 367 |
| Dec 21, 2016 | $7.10 | $7.20 | $6.80 | $6.80 | 44 300 |
| Dec 20, 2016 | $6.50 | $6.70 | $6.40 | $6.65 | 25 729 |
| Dec 19, 2016 | $6.30 | $6.45 | $6.20 | $6.40 | 31 379 |
| Dec 16, 2016 | $6.15 | $6.25 | $6.05 | $6.10 | 45 304 |
| Dec 15, 2016 | $6.18 | $6.20 | $6.05 | $6.10 | 25 101 |
| Dec 14, 2016 | $6.25 | $6.25 | $5.95 | $6.00 | 39 545 |
| Dec 13, 2016 | $6.40 | $6.50 | $6.10 | $6.25 | 13 849 |
| Dec 12, 2016 | $6.60 | $6.70 | $6.30 | $6.30 | 22 472 |
| Dec 09, 2016 | $6.75 | $7.10 | $6.55 | $6.70 | 15 633 |
| Dec 08, 2016 | $6.45 | $6.90 | $6.35 | $6.80 | 20 992 |
| Dec 07, 2016 | $6.30 | $6.65 | $6.05 | $6.40 | 39 278 |
| Dec 06, 2016 | $6.30 | $6.45 | $6.00 | $6.40 | 25 040 |
| Dec 05, 2016 | $6.25 | $6.40 | $6.05 | $6.25 | 32 471 |
| Dec 02, 2016 | $6.15 | $6.22 | $5.25 | $6.15 | 45 472 |
| Dec 01, 2016 | $6.55 | $7.00 | $6.25 | $6.25 | 18 818 |
| Nov 30, 2016 | $6.90 | $6.90 | $6.50 | $6.55 | 13 570 |
| Nov 29, 2016 | $6.95 | $7.09 | $6.65 | $6.90 | 14 126 |
