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 |
| Aug 11, 2016 | $7.59 | $7.63 | $7.12 | $7.24 | 35 100 |
| Aug 10, 2016 | $7.58 | $7.64 | $7.57 | $7.59 | 9 000 |
| Aug 09, 2016 | $7.55 | $7.66 | $7.55 | $7.61 | 11 100 |
| Aug 08, 2016 | $7.65 | $7.75 | $7.63 | $7.70 | 15 200 |
| Aug 05, 2016 | $7.39 | $7.74 | $7.30 | $7.69 | 18 100 |
| Aug 04, 2016 | $7.57 | $7.74 | $7.31 | $7.36 | 18 100 |
| Aug 03, 2016 | $7.57 | $7.75 | $7.33 | $7.73 | 30 000 |
| Aug 02, 2016 | $7.72 | $7.76 | $7.62 | $7.63 | 9 900 |
| Aug 01, 2016 | $7.65 | $7.93 | $7.65 | $7.79 | 31 700 |
| Jul 29, 2016 | $7.95 | $7.97 | $7.77 | $7.82 | 31 500 |
| Jul 28, 2016 | $8.00 | $8.00 | $7.85 | $7.96 | 23 600 |
| Jul 27, 2016 | $7.72 | $8.00 | $7.63 | $7.98 | 37 600 |
| Jul 26, 2016 | $7.71 | $7.80 | $7.52 | $7.79 | 12 600 |
| Jul 25, 2016 | $7.67 | $7.90 | $7.59 | $7.82 | 12 800 |
| Jul 22, 2016 | $7.99 | $7.99 | $7.67 | $7.76 | 20 700 |
| Jul 21, 2016 | $8.13 | $8.20 | $7.87 | $7.94 | 21 400 |
| Jul 20, 2016 | $7.78 | $8.13 | $7.75 | $8.06 | 41 100 |
| Jul 19, 2016 | $8.13 | $8.25 | $7.56 | $7.87 | 25 100 |
| Jul 18, 2016 | $7.93 | $8.33 | $7.93 | $8.07 | 16 400 |
| Jul 15, 2016 | $7.89 | $8.17 | $7.83 | $8.05 | 22 200 |
| Jul 14, 2016 | $8.17 | $8.17 | $7.59 | $7.71 | 28 400 |
| Jul 13, 2016 | $8.18 | $8.19 | $7.69 | $7.87 | 21 800 |
| Jul 12, 2016 | $8.05 | $8.35 | $8.05 | $8.18 | 45 200 |
| Jul 11, 2016 | $7.74 | $7.93 | $7.65 | $7.85 | 33 400 |
| Jul 08, 2016 | $7.41 | $7.78 | $7.30 | $7.67 | 30 000 |
