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 |
| Oct 21, 2016 | $7.24 | $7.45 | $7.24 | $7.40 | 24 000 |
| Oct 20, 2016 | $7.16 | $7.45 | $7.16 | $7.31 | 64 300 |
| Oct 19, 2016 | $7.30 | $7.31 | $7.03 | $7.11 | 43 200 |
| Oct 18, 2016 | $8.04 | $8.64 | $7.24 | $7.34 | 27 100 |
| Oct 17, 2016 | $7.50 | $7.61 | $7.08 | $7.22 | 29 400 |
| Oct 14, 2016 | $7.70 | $7.70 | $7.26 | $7.29 | 27 600 |
| Oct 13, 2016 | $7.85 | $8.13 | $7.42 | $7.47 | 44 500 |
| Oct 12, 2016 | $8.10 | $8.26 | $7.92 | $7.97 | 23 600 |
| Oct 11, 2016 | $8.52 | $8.68 | $8.14 | $8.17 | 18 600 |
| Oct 10, 2016 | $8.32 | $8.60 | $8.25 | $8.50 | 28 600 |
| Oct 07, 2016 | $8.82 | $9.00 | $8.19 | $8.22 | 24 300 |
| Oct 06, 2016 | $8.33 | $9.11 | $8.18 | $8.71 | 102 200 |
| Oct 05, 2016 | $8.10 | $8.42 | $8.10 | $8.33 | 33 900 |
| Oct 04, 2016 | $8.35 | $8.35 | $8.13 | $8.17 | 26 800 |
| Oct 03, 2016 | $7.85 | $8.36 | $7.85 | $8.27 | 86 800 |
| Sep 30, 2016 | $7.74 | $7.96 | $7.69 | $7.88 | 34 200 |
| Sep 29, 2016 | $7.76 | $7.90 | $7.62 | $7.69 | 47 500 |
| Sep 28, 2016 | $7.65 | $7.98 | $7.64 | $7.90 | 45 600 |
| Sep 27, 2016 | $7.90 | $7.90 | $7.37 | $7.67 | 48 400 |
| Sep 26, 2016 | $7.72 | $7.73 | $7.47 | $7.57 | 14 500 |
| Sep 23, 2016 | $7.66 | $7.75 | $7.12 | $7.61 | 13 100 |
| Sep 22, 2016 | $7.87 | $7.95 | $7.64 | $7.79 | 52 400 |
| Sep 21, 2016 | $7.60 | $7.90 | $7.59 | $7.73 | 59 500 |
| Sep 20, 2016 | $7.50 | $8.00 | $7.48 | $7.69 | 113 000 |
| Sep 19, 2016 | $7.37 | $7.54 | $7.33 | $7.49 | 23 100 |
