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 |
| Jun 01, 2016 | $7.84 | $7.92 | $7.58 | $7.78 | 33 690 |
| May 31, 2016 | $7.95 | $8.21 | $7.28 | $7.85 | 90 606 |
| May 27, 2016 | $8.81 | $8.85 | $7.03 | $8.02 | 78 413 |
| May 26, 2016 | $8.96 | $8.90 | $8.30 | $8.77 | 32 755 |
| May 25, 2016 | $9.75 | $9.75 | $8.31 | $8.99 | 61 241 |
| May 24, 2016 | $10.13 | $10.40 | $9.73 | $9.95 | 59 418 |
| May 23, 2016 | $10.38 | $10.85 | $9.80 | $10.30 | 48 767 |
| May 20, 2016 | $10.13 | $10.50 | $9.81 | $10.30 | 8 392 |
| May 19, 2016 | $10.53 | $11.00 | $9.76 | $10.02 | 31 041 |
| May 18, 2016 | $10.45 | $10.44 | $9.59 | $9.94 | 6 773 |
| May 17, 2016 | $10.16 | $11.00 | $10.38 | $10.47 | 10 319 |
| May 16, 2016 | $10.74 | $10.68 | $10.00 | $10.17 | 8 616 |
| May 13, 2016 | $11.31 | $11.50 | $10.65 | $10.65 | 18 573 |
| May 12, 2016 | $11.08 | $11.39 | $11.01 | $11.39 | 9 676 |
| May 11, 2016 | $11.12 | $11.52 | $10.94 | $11.18 | 11 453 |
| May 10, 2016 | $11.20 | $11.55 | $10.73 | $11.09 | 21 990 |
| May 09, 2016 | $11.34 | $11.68 | $10.99 | $11.08 | 53 803 |
| May 06, 2016 | $11.08 | $11.59 | $10.77 | $11.37 | 15 584 |
| May 05, 2016 | $10.56 | $11.56 | $10.40 | $11.20 | 14 370 |
| May 04, 2016 | $10.48 | $11.75 | $10.33 | $11.15 | 19 085 |
| May 03, 2016 | $11.55 | $11.75 | $10.40 | $10.57 | 14 382 |
| May 02, 2016 | $11.57 | $11.95 | $11.13 | $11.15 | 22 133 |
| Apr 29, 2016 | $12.20 | $12.50 | $11.10 | $11.45 | 12 298 |
| Apr 28, 2016 | $12.44 | $12.45 | $12.03 | $12.41 | 9 489 |
| Apr 27, 2016 | $10.59 | $12.69 | $10.59 | $12.44 | 14 589 |
