NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$71.17
-1.91 (-2.61%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $83.89 | Wednesday, 24th Apr 2024 AXSM stock ended at $71.17. This is 2.61% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.61% from a day low at $69.92 to a day high of $73.14. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $69.28 | $72.43 | $67.52 | $71.65 | 709 803 |
| Aug 11, 2023 | $70.50 | $70.80 | $69.12 | $69.60 | 768 265 |
| Aug 10, 2023 | $70.00 | $72.39 | $69.87 | $70.50 | 835 773 |
| Aug 09, 2023 | $72.74 | $74.40 | $69.43 | $70.07 | 1 021 709 |
| Aug 08, 2023 | $72.61 | $75.35 | $72.02 | $72.54 | 1 196 280 |
| Aug 07, 2023 | $75.98 | $76.00 | $69.51 | $71.09 | 1 905 063 |
| Aug 04, 2023 | $75.25 | $75.37 | $73.28 | $73.66 | 900 984 |
| Aug 03, 2023 | $72.35 | $75.85 | $71.89 | $75.28 | 608 322 |
| Aug 02, 2023 | $76.68 | $77.00 | $73.08 | $73.26 | 779 427 |
| Aug 01, 2023 | $78.40 | $78.74 | $76.86 | $77.33 | 517 966 |
| Jul 31, 2023 | $79.00 | $79.44 | $77.57 | $78.47 | 558 749 |
| Jul 28, 2023 | $78.33 | $79.39 | $76.52 | $78.68 | 705 680 |
| Jul 27, 2023 | $76.63 | $79.39 | $76.40 | $77.39 | 827 415 |
| Jul 26, 2023 | $73.00 | $77.19 | $72.83 | $76.20 | 1 290 694 |
| Jul 25, 2023 | $73.50 | $75.02 | $73.00 | $73.05 | 577 332 |
| Jul 24, 2023 | $75.35 | $75.84 | $72.85 | $73.50 | 691 957 |
| Jul 21, 2023 | $74.99 | $76.69 | $74.44 | $75.14 | 1 081 905 |
| Jul 20, 2023 | $74.02 | $75.33 | $73.50 | $74.43 | 730 789 |
| Jul 19, 2023 | $74.50 | $74.75 | $72.92 | $74.24 | 597 512 |
| Jul 18, 2023 | $73.59 | $74.72 | $72.98 | $74.17 | 708 215 |
| Jul 17, 2023 | $73.88 | $74.88 | $72.81 | $73.28 | 688 678 |
| Jul 14, 2023 | $73.16 | $74.27 | $72.60 | $73.63 | 475 037 |
| Jul 13, 2023 | $74.60 | $74.89 | $72.46 | $73.00 | 699 291 |
| Jul 12, 2023 | $74.70 | $74.70 | $72.91 | $74.21 | 527 581 |
| Jul 11, 2023 | $73.34 | $74.40 | $73.14 | $73.96 | 541 412 |
