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 |
| Sep 16, 2016 | $7.40 | $7.43 | $7.25 | $7.35 | 41 600 |
| Sep 15, 2016 | $7.19 | $7.45 | $7.19 | $7.34 | 18 800 |
| Sep 14, 2016 | $7.13 | $7.37 | $7.13 | $7.22 | 20 500 |
| Sep 13, 2016 | $7.40 | $7.40 | $7.13 | $7.13 | 24 400 |
| Sep 12, 2016 | $7.50 | $7.70 | $7.18 | $7.42 | 26 000 |
| Sep 09, 2016 | $7.49 | $7.59 | $7.08 | $7.27 | 36 000 |
| Sep 08, 2016 | $7.51 | $7.70 | $7.35 | $7.58 | 11 300 |
| Sep 07, 2016 | $7.18 | $7.74 | $7.18 | $7.49 | 37 000 |
| Sep 06, 2016 | $7.26 | $7.27 | $7.05 | $7.24 | 29 400 |
| Sep 02, 2016 | $7.33 | $7.36 | $7.08 | $7.27 | 31 700 |
| Sep 01, 2016 | $7.25 | $7.29 | $6.90 | $7.25 | 17 800 |
| Aug 31, 2016 | $7.12 | $7.37 | $7.12 | $7.24 | 18 000 |
| Aug 30, 2016 | $7.41 | $7.41 | $7.15 | $7.15 | 10 800 |
| Aug 29, 2016 | $7.32 | $7.45 | $7.17 | $7.35 | 15 400 |
| Aug 26, 2016 | $7.40 | $7.54 | $7.31 | $7.31 | 6 000 |
| Aug 25, 2016 | $7.30 | $7.51 | $7.30 | $7.44 | 10 500 |
| Aug 24, 2016 | $7.51 | $7.60 | $7.13 | $7.37 | 34 500 |
| Aug 23, 2016 | $7.60 | $7.70 | $7.48 | $7.51 | 32 900 |
| Aug 22, 2016 | $7.54 | $7.60 | $7.45 | $7.58 | 20 700 |
| Aug 19, 2016 | $7.43 | $7.63 | $7.37 | $7.54 | 36 000 |
| Aug 18, 2016 | $7.35 | $7.50 | $7.35 | $7.42 | 13 900 |
| Aug 17, 2016 | $7.40 | $7.45 | $7.21 | $7.29 | 19 900 |
| Aug 16, 2016 | $7.02 | $7.46 | $7.02 | $7.32 | 26 900 |
| Aug 15, 2016 | $7.55 | $7.55 | $6.95 | $7.01 | 61 600 |
| Aug 12, 2016 | $7.28 | $7.55 | $7.24 | $7.44 | 10 100 |
