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 |
| Mar 07, 2016 | $7.31 | $7.83 | $6.75 | $7.25 | 44 800 |
| Mar 04, 2016 | $8.23 | $8.33 | $6.55 | $7.10 | 40 500 |
| Mar 03, 2016 | $8.29 | $8.37 | $7.62 | $8.30 | 16 200 |
| Mar 02, 2016 | $8.20 | $8.44 | $8.01 | $8.44 | 4 200 |
| Mar 01, 2016 | $8.03 | $8.24 | $7.65 | $8.18 | 16 300 |
| Feb 29, 2016 | $8.42 | $8.50 | $7.77 | $7.77 | 17 900 |
| Feb 26, 2016 | $7.87 | $8.60 | $7.77 | $8.40 | 16 600 |
| Feb 25, 2016 | $8.36 | $8.36 | $7.22 | $7.89 | 54 100 |
| Feb 24, 2016 | $8.62 | $8.62 | $8.00 | $8.38 | 15 800 |
| Feb 23, 2016 | $8.55 | $8.71 | $7.77 | $8.65 | 14 300 |
| Feb 22, 2016 | $8.15 | $8.75 | $7.42 | $8.65 | 41 400 |
| Feb 19, 2016 | $8.26 | $8.65 | $7.36 | $8.65 | 11 700 |
| Feb 18, 2016 | $8.32 | $8.70 | $7.77 | $8.39 | 12 500 |
| Feb 17, 2016 | $8.50 | $8.50 | $7.62 | $8.21 | 26 300 |
| Feb 16, 2016 | $8.16 | $8.50 | $8.16 | $8.25 | 8 100 |
| Feb 12, 2016 | $8.34 | $8.34 | $7.44 | $8.00 | 2 000 |
| Feb 11, 2016 | $7.60 | $8.29 | $6.79 | $6.85 | 7 200 |
| Feb 10, 2016 | $6.18 | $7.00 | $5.80 | $6.94 | 8 600 |
| Feb 09, 2016 | $5.51 | $7.80 | $5.50 | $6.30 | 9 100 |
| Feb 08, 2016 | $7.25 | $7.25 | $5.37 | $5.37 | 26 900 |
| Feb 05, 2016 | $7.29 | $7.58 | $7.21 | $7.21 | 10 300 |
| Feb 04, 2016 | $7.23 | $7.80 | $7.01 | $7.37 | 12 500 |
| Feb 03, 2016 | $7.20 | $7.40 | $6.75 | $7.32 | 21 200 |
| Feb 02, 2016 | $7.85 | $8.15 | $6.68 | $7.33 | 27 500 |
| Feb 01, 2016 | $7.85 | $8.10 | $7.22 | $7.71 | 42 400 |
