Axsome Therapeutics, Inc. (AXSM) NASDAQ

108.93

+0.07(+0.06%)

Updated at May 09 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 2025110.81108.81108.81112.2108.17502,429
May 07, 2025111.15110.86110.86112.94110.02755,895
May 06, 2025115.76112.16112.16117.37110.61716,086
May 05, 2025114.08116.49116.49120113.61999,645
May 02, 2025113.1112.21112.19113.91111.24700,550
May 01, 2025111.21112.24112.24113.3109.88424,000
April 30, 2025109.94112.29112.29113109.59640,915
April 29, 2025107.62109.92109.92111.42107.22546,490
April 28, 2025106.91107.24107.24109.71106.69552,711
April 25, 2025104.31106.27106.27106.8104.31439,000
April 24, 2025104.48105.41105.41105.81103.15722,926
April 23, 2025105.89104.23104.23106.05103.76665,527
April 22, 2025103.74103.82103.82104.58102.65752,800
April 21, 2025103.55103103104.17101.58688,600
April 17, 2025104.35104.46104.46105.66103.98486,800
April 16, 2025103.68104.47104.47104.57102.37442,702
April 15, 2025102.26103.83103.83104.53101.32889,234
April 14, 202599.83103.53103.53104.2297.71812,195
April 11, 202595.1598.0698.0698.4693.95867,683
April 10, 202599.2295.6595.6599.5792.451.08M
April 09, 202595.1101.67101.67103.7586.992.48M
April 08, 2025102.4197.5597.5510395.94882,005
April 07, 202594.4798.598.5102.292.531.2M
April 04, 2025105.3498.8698.86106.2998.8990,196
April 03, 2025107.46107.89107.89109.52107.41754,282
April 02, 2025110109.75109.75111.22108.81902,248
April 01, 2025112.43111.67111.67113.741071.67M
March 31, 2025115.62116.63116.63117.78113.5656,400
March 28, 2025122.97118.53118.53122.97118435,305
March 27, 2025120.19121.77121.77122.94118.91551,862
March 26, 2025120.77119.16119.16121.26117.6673,500
March 25, 2025129.67120.36120.36130.2119.841.25M
March 24, 2025127.99129.17129.17129.6127395,604
March 21, 2025124.75126.79126.79128.5124790,234
March 20, 2025125.57126.27126.27127.44124311,832
March 19, 2025124.04125.9125.9126.22123.51372,075
March 18, 2025124.5124.76124.76125.62123357,814
March 17, 2025122.68125.68125.68126.94121.9458,558
March 14, 2025122.32121.91121.91123.47120.52432,200
March 13, 2025119.59121.65121.65122.86118.1427,248
March 12, 2025119.97119.45119.45122.51118.73639,900
March 11, 2025120119.5119.5122117.67824,906
March 10, 2025120.72118.78118.78121.43116693,440
March 07, 2025124.96122.17122.17124.96121.02509,643
March 06, 2025123.51124.41124.41126.7123.35554,317
March 05, 2025125.57125.1125.1128.43124.94399,400
March 04, 2025125.84125.57125.57127.22122.7795,390
March 03, 2025130127.15127.15130.11125.92836,200
February 28, 2025126.41127.54127.54128.77126.03849,380
February 27, 2025129.53126.41126.41130.03126.4587,496
February 26, 2025128.09128.33128.33130.95126.43785,275
February 25, 2025130.88127.09127.09131.99124.071.23M
February 24, 2025137.76130.72130.72137.76129.231.15M
February 21, 2025130.04137.75137.75139.13128.391.48M
February 20, 2025128.13129.1129.1129.41125.88660,639
February 19, 2025128.81126.96126.96130.52124.52871,239
February 18, 2025124.66128.09128.09130.15124.041.56M
February 14, 2025131.61131.15131.15132.12129.351.01M
February 13, 2025131.75131.68131.68132.14128.27593,728
February 12, 2025131131.55131.55133.1128.261.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved