Axsome Therapeutics Inc (AXSM) Historical Stock Data
76.54 ↓0.81 (-1.05%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AXSM is up 0.15% a day on average. There have been 18 days where Axsome Therapeutics Inc closed green and 12 days where AXSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 77.48 | 76.54 | ↓$0.94 (-1.21%) | 75.63 | 78.09 | 484.61K |
| 2024-05-16 | 76.01 | 77.35 | ↑$1.34 (1.76%) | 74.71 | 77.48 | 422.40K |
| 2024-05-15 | 77.98 | 75.93 | ↓$2.05 (-2.63%) | 75.65 | 78.45 | 345.58K |
| 2024-05-14 | 76.49 | 77.34 | ↑$0.85 (1.11%) | 75.13 | 77.47 | 497.44K |
| 2024-05-13 | 72.30 | 75.64 | ↑$3.34 (4.62%) | 72.30 | 75.98 | 347.29K |
| 2024-05-10 | 74.15 | 72.50 | ↓$1.65 (-2.23%) | 72.40 | 75.95 | 510.20K |
| 2024-05-09 | 76.06 | 73.68 | ↓$2.38 (-3.13%) | 73.65 | 76.56 | 1.07M |
| 2024-05-08 | 76.50 | 75.68 | ↓$0.82 (-1.07%) | 74.76 | 77.87 | 373.51K |
| 2024-05-07 | 75.58 | 76.94 | ↑$1.36 (1.80%) | 73.52 | 77.03 | 1.28M |
| 2024-05-06 | 75.00 | 75.94 | ↑$0.94 (1.25%) | 73.31 | 77.98 | 0.94M |
| 2024-05-03 | 75.57 | 74.80 | ↓$0.77 (-1.02%) | 74.36 | 76.32 | 766.80K |
| 2024-05-02 | 75.01 | 74.19 | ↓$0.82 (-1.09%) | 73.52 | 75.01 | 397.69K |
| 2024-05-01 | 74.03 | 74.89 | ↑$0.86 (1.16%) | 73.28 | 76.39 | 456.67K |
| 2024-04-30 | 73.30 | 73.76 | ↑$0.46 (0.63%) | 73.02 | 74.98 | 436.11K |
| 2024-04-29 | 74.97 | 73.69 | ↓$1.28 (-1.71%) | 73.52 | 75.68 | 505.84K |
| 2024-04-26 | 70.97 | 71.71 | ↑$0.74 (1.04%) | 69.70 | 72.43 | 272.23K |
| 2024-04-25 | 70.39 | 71.52 | ↑$1.13 (1.61%) | 69.53 | 72.47 | 412.25K |
| 2024-04-24 | 72.61 | 71.17 | ↓$1.44 (-1.98%) | 69.92 | 73.14 | 583.60K |
| 2024-04-23 | 71.53 | 73.08 | ↑$1.55 (2.17%) | 70.30 | 74.34 | 703.14K |
| 2024-04-22 | 68.14 | 71.10 | ↑$2.96 (4.34%) | 67.16 | 71.30 | 498.86K |
| 2024-04-19 | 65.50 | 67.90 | ↑$2.40 (3.66%) | 65.50 | 68.14 | 0.93M |
| 2024-04-18 | 69.44 | 65.72 | ↓$3.72 (-5.36%) | 65.61 | 70.08 | 834.89K |
| 2024-04-17 | 69.17 | 69.71 | ↑$0.54 (0.78%) | 68.16 | 70.78 | 399.85K |
| 2024-04-16 | 67.41 | 68.81 | ↑$1.40 (2.08%) | 67.10 | 70.06 | 467.31K |
| 2024-04-15 | 68.73 | 68.21 | ↓$0.52 (-0.76%) | 66.93 | 69.30 | 430.81K |
| 2024-04-12 | 71.75 | 69.15 | ↓$2.60 (-3.62%) | 68.28 | 72.28 | 594.65K |
| 2024-04-11 | 71.11 | 71.73 | ↑$0.62 (0.87%) | 68.70 | 71.95 | 782.19K |
| 2024-04-10 | 70.71 | 70.97 | ↑$0.26 (0.37%) | 70.00 | 71.60 | 571.89K |
| 2024-04-09 | 72.00 | 72.64 | ↑$0.64 (0.89%) | 71.80 | 73.47 | 382.73K |
| 2024-04-08 | 72.06 | 72.11 | ↑$0.05 (0.07%) | 71.62 | 72.74 | 588.56K |
Create an account or log in to view more rows.
$AXSM Dumping started...
Get out while you can...
$AXSM Monday I'm out Apes
going to enjoy these gains
$AXSM Another boring day I believe
$AXSM holy fuck
$AXSM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AXSM very nice
$AXSM not yet time to short
$AXSM cup and handle forming
$AXSM whats the target for Friday close?
$AXSM low volume
expect flat or negative close