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 |
| Jul 07, 2016 | $7.32 | $7.48 | $6.94 | $7.33 | 31 700 |
| Jul 06, 2016 | $7.22 | $7.49 | $6.85 | $7.26 | 37 600 |
| Jul 05, 2016 | $7.51 | $7.57 | $7.00 | $7.18 | 28 000 |
| Jul 01, 2016 | $7.49 | $7.77 | $7.13 | $7.47 | 21 100 |
| Jun 30, 2016 | $7.56 | $7.82 | $7.33 | $7.54 | 26 900 |
| Jun 29, 2016 | $7.64 | $7.92 | $7.24 | $7.47 | 21 200 |
| Jun 28, 2016 | $7.81 | $8.04 | $7.29 | $7.52 | 57 700 |
| Jun 27, 2016 | $7.38 | $7.84 | $7.10 | $7.65 | 62 000 |
| Jun 24, 2016 | $6.76 | $7.39 | $6.76 | $7.10 | 1 004 600 |
| Jun 23, 2016 | $6.95 | $7.62 | $6.55 | $7.41 | 79 700 |
| Jun 22, 2016 | $6.75 | $7.00 | $6.39 | $6.95 | 57 700 |
| Jun 21, 2016 | $6.15 | $6.90 | $6.08 | $6.68 | 41 200 |
| Jun 20, 2016 | $6.53 | $6.60 | $6.07 | $6.17 | 56 200 |
| Jun 17, 2016 | $6.81 | $7.10 | $6.18 | $6.34 | 123 100 |
| Jun 16, 2016 | $6.52 | $6.95 | $6.13 | $6.95 | 40 129 |
| Jun 15, 2016 | $6.65 | $7.23 | $6.25 | $6.65 | 68 473 |
| Jun 14, 2016 | $7.06 | $7.32 | $6.25 | $6.34 | 73 158 |
| Jun 13, 2016 | $8.19 | $8.34 | $6.06 | $6.99 | 80 927 |
| Jun 10, 2016 | $7.97 | $8.49 | $7.80 | $8.20 | 21 528 |
| Jun 09, 2016 | $8.19 | $8.44 | $7.84 | $8.19 | 22 358 |
| Jun 08, 2016 | $8.00 | $8.66 | $7.85 | $8.28 | 27 157 |
| Jun 07, 2016 | $7.88 | $8.10 | $7.53 | $8.08 | 55 291 |
| Jun 06, 2016 | $7.72 | $8.00 | $7.65 | $7.90 | 39 718 |
| Jun 03, 2016 | $7.47 | $7.98 | $7.47 | $7.66 | 34 835 |
| Jun 02, 2016 | $7.69 | $8.40 | $7.25 | $7.50 | 45 828 |
