Axsome Therapeutics Inc (AXSM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.32 | 2.51272609119 | 92.33 | 96.71 | 89.24 | 348623 | 92.40985302 | CS |
| 4 | 7.1 | 8.10965162764 | 87.55 | 97 | 86.25 | 421903 | 92.05719801 | CS |
| 12 | 14.61 | 18.2533733133 | 80.04 | 97 | 72.21 | 507269 | 86.51980571 | CS |
| 26 | 17.96 | 23.4189594471 | 76.69 | 97 | 64.11 | 593549 | 79.07165341 | CS |
| 52 | 21.51 | 29.4093519278 | 73.14 | 98.4 | 55.02 | 653747 | 76.70780307 | CS |
| 156 | 65.67 | 226.604554865 | 28.98 | 98.4 | 20.63 | 930787 | 58.49603713 | CS |
| 260 | 67.2 | 244.808743169 | 27.45 | 125.25 | 13.64 | 850369 | 58.52153297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 94.32 | 2.78 | 3.04 | 92.89 | 95.77 | 91.8 | 340516 |
| 1726698900 | 91.54 | 0.6 | 0.66 | 90.98 | 92.5 | 89.24 | 342931 |
| 1726612500 | 90.94 | -1.47 | -1.59 | 92.86 | 93.27 | 89.56 | 448624 |
| 1726526100 | 92.41 | -1.26 | -1.35 | 95 | 96.71 | 92.27 | 367245 |
| 1726266900 | 93.67 | 1.92 | 2.09 | 92.33 | 94.75 | 91.72 | 243798 |
| 1726180500 | 91.75 | 0.72 | 0.79 | 91.1 | 92.7825 | 89.54 | 274964 |
| 1726094100 | 91.03 | -1.66 | -1.79 | 92.69 | 92.99 | 90.14 | 481440 |
| 1726007700 | 92.69 | -1.4 | -1.49 | 94.72 | 94.72 | 92.42 | 281885 |
| 1725921300 | 94.09 | 0.91 | 0.97 | 93.48 | 96.555 | 93.3 | 431913 |
| 1725662100 | 93.185 | -0.51 | -0.54 | 94.17 | 94.57 | 91.52 | 945658 |
| 1725575700 | 93.69 | -1.87 | -1.96 | 95.88 | 97 | 93.34 | 515061 |
| 1725489300 | 95.56 | 5.91 | 6.59 | 90 | 96.85 | 88.438 | 1146556 |
| 1725402900 | 89.65 | 0.79 | 0.89 | 90 | 91.78 | 88.04 | 492894 |
| 1725057300 | 88.86 | -0.25 | -0.28 | 89.47 | 90.235 | 88.11 | 311827 |
| 1724970900 | 89.11 | 0.68 | 0.77 | 88.4 | 89.9 | 87.68 | 365001 |
| 1724884500 | 88.43 | -0.5 | -0.56 | 88.97 | 89.33 | 87.57 | 251880 |
| 1724798100 | 88.93 | 0.42 | 0.47 | 88.35 | 89.195 | 87.62 | 176089 |
| 1724711700 | 88.51 | 0.52 | 0.59 | 88.56 | 89.8872 | 88.32 | 268123 |
| 1724452500 | 87.99 | 0.88 | 1.01 | 87.55 | 88.22 | 86.25 | 329757 |
| 1724366100 | 87.11 | -0.8 | -0.91 | 87.91 | 89.1 | 86.26 | 316973 |
| 1724279700 | 87.91 | -0.25 | -0.28 | 88.5 | 89.18 | 87.48 | 434410 |
| 1724193300 | 88.16 | -2.12 | -2.35 | 90.28 | 90.28 | 86.8 | 380338 |
| 1724106900 | 90.28 | 4.11 | 4.77 | 86.23 | 90.65 | 86.23 | 681525 |
| 1723847700 | 86.17 | 0.56 | 0.65 | 85.61 | 86.5 | 85.36 | 257203 |
| 1723761300 | 85.61 | 0.78 | 0.92 | 85.74 | 86.25 | 84.92 | 355092 |
| 1723674900 | 84.83 | -0.02 | -0.02 | 85.09 | 85.45 | 84.5564 | 300449 |
| 1723588500 | 84.85 | -0.07 | -0.08 | 85.06 | 85.68 | 83.89 | 229069 |
| 1723502100 | 84.92 | 1.83 | 2.20 | 83.1 | 85.545 | 82.02 | 354248 |
| 1723242900 | 83.09 | -1.91 | -2.25 | 84.59 | 86.4 | 82.705 | 428586 |
| 1723156500 | 85 | 1.15 | 1.37 | 84.87 | 85.96 | 83.92 | 487044 |
| 1723070100 | 83.85 | -1.67 | -1.95 | 85.98 | 86.47 | 83.36 | 357169 |
| 1722983700 | 85.52 | 2.31 | 2.78 | 84.7 | 86.85 | 83.36 | 732863 |
| 1722897300 | 83.21 | -1.21 | -1.43 | 73.25 | 83.35 | 72.21 | 857397 |
| 1722638100 | 84.42 | -1.59 | -1.85 | 84.31 | 85.75 | 82.76 | 705337 |
| 1722551700 | 86.01 | -1.3 | -1.49 | 87.61 | 88 | 85.17 | 840748 |
| 1722465300 | 87.31 | 2.31 | 2.72 | 85.45 | 89.24 | 84.74 | 787508 |
| 1722378900 | 85 | 0.83 | 0.99 | 84.57 | 85.45 | 83.85 | 301902 |
| 1722292500 | 84.17 | -2.36 | -2.73 | 86.91 | 87.5 | 83.81 | 476403 |
| 1722033300 | 86.53 | 0.55 | 0.64 | 86.33 | 86.93 | 85.05 | 262197 |
| 1721946900 | 85.98 | 0.75 | 0.88 | 84.99 | 87.23 | 84.0701 | 381292 |
| 1721860500 | 85.23 | -0.43 | -0.50 | 84.89 | 86.94 | 84.88 | 335922 |
| 1721774100 | 85.66 | -0.39 | -0.45 | 85.87 | 87.38 | 85.185 | 589025 |
| 1721687700 | 86.05 | 1.2 | 1.41 | 86.42 | 86.79 | 83.88 | 613306 |
| 1721428500 | 84.85 | 2.71 | 3.30 | 82.63 | 86.33 | 82.065 | 628396 |
| 1721342100 | 82.14 | -1.6 | -1.91 | 83.49 | 85.5 | 81.52 | 680365 |
| 1721255700 | 83.74 | -1.21 | -1.42 | 84.61 | 84.8479 | 81.9501 | 533744 |
| 1721169300 | 84.95 | 2.15 | 2.60 | 83.55 | 85.4 | 83.1555 | 679709 |
| 1721082900 | 82.8 | -0.03 | -0.04 | 82.93 | 83.76 | 82.0199 | 651042 |
| 1720823700 | 82.83 | -1.72 | -2.03 | 84.67 | 85.485 | 81.94 | 732078 |
| 1720737300 | 84.55 | 2.05 | 2.48 | 83.98 | 85.25 | 82.9 | 894665 |
| 1720650900 | 82.5 | 1.26 | 1.55 | 82 | 82.98 | 81.51 | 787328 |
| 1720564500 | 81.24 | -2.38 | -2.85 | 83.69 | 84.2 | 80.9 | 589477 |
| 1720478100 | 83.62 | 1.6 | 1.95 | 82.16 | 84.16 | 81.5 | 905511 |
| 1720218900 | 82.02 | 1.81 | 2.26 | 79.95 | 82.105 | 79.725 | 914715 |
| 1720040640 | 80.21 | 1.28 | 1.62 | 79.12 | 80.25 | 78.64 | 252370 |
| 1719959700 | 78.93 | -2.1 | -2.59 | 81.19 | 81.3267 | 78.8 | 426303 |
| 1719873300 | 81.03 | 0.94 | 1.17 | 80.04 | 81.78 | 80.04 | 756485 |
| 1719614100 | 80.09 | 0 | 0.00 | 80.09 | 80.09 | 80.09 | 0 |
| 1719527700 | 80.09 | 2.97 | 3.85 | 77.01 | 80.71 | 76 | 671844 |
| 1719441300 | 77.12 | -1.89 | -2.39 | 78.73 | 78.93 | 76.74 | 1012558 |
| 1719354900 | 79.01 | 0.51 | 0.65 | 78.49 | 79.53 | 77.55 | 759395 |
| 1719268500 | 78.5 | 2.11 | 2.76 | 76.75 | 79.1 | 76.2066 | 1085307 |
| 1719009300 | 76.39 | 1.21 | 1.61 | 75.31 | 76.685 | 74 | 917673 |
| 1718922900 | 75.18 | -0.84 | -1.10 | 75.44 | 76.21 | 72.02 | 699757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
