NASDAQ:AXSM
Axsome Therapeutics Stock Price (Quote)
$71.71
+0.190 (+0.266%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.50 | $80.00 | Friday, 26th Apr 2024 AXSM stock ended at $71.71. This is 0.266% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.92% from a day low at $69.70 to a day high of $72.43. |
| 90 days | $65.50 | $98.40 | |
| 52 weeks | $55.03 | $98.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $9.42 | $10.18 | $8.83 | $9.43 | 24 544 |
| Apr 11, 2016 | $10.34 | $10.80 | $9.30 | $9.33 | 16 426 |
| Apr 08, 2016 | $9.70 | $10.68 | $9.47 | $10.16 | 12 516 |
| Apr 07, 2016 | $9.64 | $10.15 | $9.63 | $9.87 | 14 587 |
| Apr 06, 2016 | $9.35 | $9.98 | $8.90 | $9.52 | 19 029 |
| Apr 05, 2016 | $9.20 | $9.35 | $8.57 | $9.30 | 9 316 |
| Apr 04, 2016 | $9.24 | $9.98 | $8.84 | $9.29 | 39 934 |
| Apr 01, 2016 | $8.60 | $9.30 | $7.93 | $8.95 | 18 429 |
| Mar 31, 2016 | $8.62 | $9.15 | $7.17 | $8.60 | 52 764 |
| Mar 30, 2016 | $7.84 | $8.59 | $6.93 | $8.12 | 34 115 |
| Mar 29, 2016 | $8.21 | $8.75 | $7.52 | $7.85 | 20 400 |
| Mar 28, 2016 | $8.49 | $8.79 | $8.01 | $8.15 | 7 700 |
| Mar 24, 2016 | $8.94 | $9.54 | $8.43 | $8.50 | 30 800 |
| Mar 23, 2016 | $8.78 | $9.12 | $8.45 | $9.06 | 22 900 |
| Mar 22, 2016 | $8.68 | $9.31 | $8.31 | $8.86 | 27 000 |
| Mar 21, 2016 | $8.46 | $9.00 | $8.46 | $8.70 | 16 300 |
| Mar 18, 2016 | $9.17 | $10.00 | $8.32 | $8.54 | 233 500 |
| Mar 17, 2016 | $10.74 | $10.78 | $8.02 | $8.97 | 34 900 |
| Mar 16, 2016 | $10.26 | $10.99 | $10.26 | $10.75 | 120 200 |
| Mar 15, 2016 | $9.56 | $12.09 | $9.00 | $10.20 | 69 200 |
| Mar 14, 2016 | $7.50 | $9.75 | $7.04 | $9.65 | 37 800 |
| Mar 11, 2016 | $7.28 | $7.41 | $7.10 | $7.14 | 16 300 |
| Mar 10, 2016 | $7.10 | $7.15 | $6.96 | $6.97 | 7 800 |
| Mar 09, 2016 | $7.05 | $7.47 | $6.95 | $7.02 | 11 400 |
| Mar 08, 2016 | $7.11 | $7.36 | $6.83 | $6.98 | 14 700 |
