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 |
| Nov 28, 2016 | $7.20 | $7.20 | $6.80 | $6.85 | 13 683 |
| Nov 25, 2016 | $7.10 | $7.35 | $7.05 | $7.30 | 7 742 |
| Nov 23, 2016 | $7.40 | $7.40 | $6.85 | $7.05 | 24 386 |
| Nov 22, 2016 | $7.60 | $7.60 | $7.25 | $7.35 | 24 505 |
| Nov 21, 2016 | $7.53 | $7.60 | $7.50 | $7.55 | 6 865 |
| Nov 18, 2016 | $7.70 | $7.70 | $7.45 | $7.60 | 15 547 |
| Nov 17, 2016 | $7.35 | $7.75 | $7.35 | $7.65 | 16 669 |
| Nov 16, 2016 | $7.40 | $7.40 | $7.10 | $7.35 | 16 133 |
| Nov 15, 2016 | $7.44 | $7.44 | $7.05 | $7.35 | 18 168 |
| Nov 14, 2016 | $7.45 | $7.70 | $7.30 | $7.50 | 31 290 |
| Nov 11, 2016 | $6.60 | $7.40 | $6.40 | $7.30 | 49 773 |
| Nov 10, 2016 | $6.50 | $6.85 | $6.35 | $6.60 | 84 448 |
| Nov 09, 2016 | $6.65 | $6.80 | $6.05 | $6.30 | 83 085 |
| Nov 08, 2016 | $7.20 | $7.20 | $6.45 | $6.60 | 24 157 |
| Nov 07, 2016 | $6.70 | $6.80 | $6.35 | $6.55 | 38 500 |
| Nov 04, 2016 | $6.25 | $6.60 | $6.10 | $6.35 | 19 700 |
| Nov 03, 2016 | $6.40 | $6.50 | $6.05 | $6.25 | 26 700 |
| Nov 02, 2016 | $7.15 | $7.15 | $6.10 | $6.40 | 42 000 |
| Nov 01, 2016 | $6.85 | $7.35 | $6.55 | $7.15 | 41 800 |
| Oct 31, 2016 | $6.90 | $6.90 | $6.60 | $6.70 | 33 900 |
| Oct 28, 2016 | $7.00 | $7.06 | $6.66 | $6.87 | 32 300 |
| Oct 27, 2016 | $7.00 | $7.26 | $7.00 | $7.06 | 23 700 |
| Oct 26, 2016 | $6.96 | $7.08 | $6.90 | $6.90 | 23 300 |
| Oct 25, 2016 | $7.45 | $7.45 | $7.08 | $7.08 | 51 900 |
| Oct 24, 2016 | $7.50 | $7.66 | $7.30 | $7.39 | 35 700 |
