Axsome Therapeutics, Inc. - Common Stock (NQ: AXSM )

90.73 +0.99 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 88.82 93.12 87.69 90.73 956,383 +0.86(+0.95%)
Dec 19, 2024 90.90 92.00 88.31 89.88 387,396 -0.80(-0.88%)
Dec 18, 2024 93.51 94.64 89.90 90.67 475,276 -2.84(-3.04%)
Dec 17, 2024 90.10 94.47 90.10 93.51 513,374 +3.83(+4.27%)
Dec 16, 2024 89.94 91.70 89.09 89.68 601,269 -0.42(-0.47%)
Dec 13, 2024 94.01 94.69 89.80 90.10 581,575 -4.27(-4.52%)
Dec 12, 2024 97.45 97.81 92.92 94.37 603,334 -3.37(-3.45%)
Dec 11, 2024 98.85 98.85 96.15 97.74 481,190 -1.08(-1.09%)
Dec 10, 2024 100.12 100.12 97.60 98.81 390,534 -0.95(-0.95%)
Dec 09, 2024 100.21 102.30 97.59 99.76 353,224 -0.34(-0.34%)
Dec 06, 2024 98.33 100.24 98.16 100.10 346,697 +1.75(+1.78%)
Dec 05, 2024 98.31 99.50 97.06 98.35 262,995 -1.19(-1.20%)
Dec 04, 2024 100.77 102.42 99.50 99.54 419,060 -0.95(-0.95%)
Dec 03, 2024 99.70 102.00 99.00 100.49 587,035 +1.41(+1.42%)
Dec 02, 2024 97.19 101.66 96.75 99.08 449,101 +0.86(+0.88%)
Nov 29, 2024 100.00 100.99 98.16 98.22 269,480 -1.43(-1.44%)
Nov 27, 2024 97.77 100.48 96.50 99.65 487,548 +2.62(+2.70%)
Nov 26, 2024 97.50 99.00 96.57 97.03 551,974 -0.47(-0.48%)
Nov 25, 2024 98.88 100.61 96.67 97.50 665,735 -1.18(-1.20%)
Nov 22, 2024 98.99 99.30 96.79 98.68 427,245 +0.49(+0.50%)
Nov 21, 2024 95.08 99.35 94.24 98.19 787,719 +3.59(+3.79%)
Nov 20, 2024 94.82 96.92 94.24 94.60 396,716 -0.86(-0.90%)
Nov 19, 2024 91.98 95.55 90.86 95.46 403,093 +3.01(+3.26%)
Nov 18, 2024 93.29 95.00 91.78 92.45 556,813 -0.72(-0.77%)
Nov 15, 2024 97.81 97.81 92.52 93.17 770,668 -4.20(-4.31%)
Nov 14, 2024 98.35 99.67 96.80 97.37 765,775 -0.46(-0.47%)
Nov 13, 2024 99.00 105.00 97.74 97.83 1,225,268 -1.66(-1.67%)
Nov 12, 2024 95.00 101.50 92.21 99.49 1,564,891 +8.51(+9.35%)
Nov 11, 2024 90.32 91.61 88.74 90.98 757,124 +0.91(+1.01%)
Nov 08, 2024 91.25 91.37 89.13 90.07 635,290 -0.63(-0.69%)
Nov 07, 2024 91.78 92.55 90.21 90.70 441,740 -0.27(-0.30%)
Nov 06, 2024 91.00 93.00 89.40 90.97 442,399 +1.73(+1.94%)
Nov 05, 2024 86.84 89.42 86.06 89.24 259,198 +1.99(+2.28%)
Nov 04, 2024 88.49 88.88 86.88 87.25 363,121 -1.59(-1.79%)
Nov 01, 2024 89.06 91.10 88.31 88.84 322,180 -0.19(-0.21%)
Oct 31, 2024 88.63 90.20 87.91 89.03 413,157 -0.43(-0.48%)
Oct 30, 2024 89.76 90.89 89.06 89.46 159,265 -0.89(-0.99%)
Oct 29, 2024 90.11 92.33 89.41 90.35 405,563 +0.24(+0.27%)
Oct 28, 2024 90.38 92.50 89.45 90.11 282,652 +0.24(+0.27%)
Oct 25, 2024 89.00 91.66 88.84 89.87 202,150 +1.04(+1.17%)
Oct 24, 2024 92.22 92.22 88.52 88.83 437,162 -3.49(-3.78%)
Oct 23, 2024 92.45 93.59 91.05 92.32 277,959 -0.08(-0.08%)
Oct 22, 2024 91.08 94.59 90.63 92.39 363,695 +0.89(+0.98%)
Oct 21, 2024 93.10 93.10 90.53 91.50 296,950 -1.85(-1.98%)
Oct 18, 2024 93.48 94.98 93.06 93.35 669,675 +0.00(+0.00%)
Oct 17, 2024 90.00 93.39 89.14 93.35 440,510 +3.38(+3.76%)
Oct 16, 2024 86.53 91.00 86.53 89.97 518,788 +3.54(+4.10%)
Oct 15, 2024 85.00 86.70 84.63 86.43 241,047 +1.01(+1.18%)
Oct 14, 2024 87.72 87.72 85.01 85.42 327,194 -2.14(-2.44%)
Oct 11, 2024 83.30 87.59 82.97 87.56 401,855 +4.48(+5.39%)
Oct 10, 2024 83.06 83.61 80.85 83.08 469,507 -0.46(-0.55%)
Oct 09, 2024 85.15 85.57 81.85 83.54 545,828 -1.28(-1.51%)
Oct 08, 2024 84.78 86.23 84.16 84.82 381,696 +0.66(+0.78%)
Oct 07, 2024 86.10 86.28 83.40 84.16 452,114 -2.43(-2.81%)
Oct 04, 2024 91.55 91.83 86.40 86.59 829,002 -4.59(-5.03%)
Oct 03, 2024 93.11 93.50 90.80 91.18 339,356 -2.06(-2.21%)
Oct 02, 2024 90.02 95.72 89.92 93.24 456,542 +2.73(+3.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.