AXSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2023 | 69.80 | 1.71 | 2.51% | 67.75 | 70.61 | 67.56 | 811,539 |
| May 25 2023 | 68.09 | -0.64 | -0.93% | 68.92 | 69.17 | 67.07 | 878,885 |
| May 24 2023 | 68.73 | -3.09 | -4.3% | 71.00 | 71.06 | 68.68 | 1,008,851 |
| May 23 2023 | 71.82 | -2.80 | -3.75% | 74.83 | 75.06 | 71.64 | 549,109 |
| May 22 2023 | 74.62 | -1.09 | -1.44% | 75.16 | 76.21 | 73.56 | 623,774 |
| May 19 2023 | 75.71 | -1.16 | -1.51% | 77.28 | 77.35 | 74.55 | 596,108 |
| May 18 2023 | 76.87 | -1.62 | -2.06% | 78.51 | 79.0398 | 75.90 | 465,260 |
| May 17 2023 | 78.49 | 1.41 | 1.83% | 77.21 | 79.12 | 75.6101 | 446,209 |
| May 16 2023 | 77.08 | -0.69 | -0.89% | 77.15 | 77.2505 | 74.70 | 443,363 |
| May 15 2023 | 77.77 | -0.20 | -0.26% | 79.37 | 80.31 | 77.05 | 677,243 |
| May 12 2023 | 77.97 | 0.00 | 0.0% | 77.97 | 77.97 | 77.97 | 0 |
| May 11 2023 | 77.97 | -2.25 | -2.8% | 80.82 | 82.25 | 77.30 | 805,601 |
| May 10 2023 | 80.22 | 3.48 | 4.53% | 77.06 | 80.966 | 76.50 | 855,116 |
| May 09 2023 | 76.74 | -0.99 | -1.27% | 77.73 | 81.12 | 76.27 | 1,129,615 |
| May 08 2023 | 77.73 | 3.99 | 5.41% | 78.00 | 82.85 | 74.03 | 2,774,187 |
| May 05 2023 | 73.74 | 2.59 | 3.64% | 72.00 | 73.98 | 70.38 | 971,671 |
| May 04 2023 | 71.15 | -0.81 | -1.13% | 71.87 | 71.87 | 68.84 | 668,103 |
| May 03 2023 | 71.96 | 0.68 | 0.95% | 71.36 | 72.62 | 70.46 | 532,603 |
| May 02 2023 | 71.28 | 0.51 | 0.72% | 70.12 | 71.96 | 70.00 | 500,031 |
| May 01 2023 | 70.77 | -0.76 | -1.06% | 71.69 | 73.025 | 70.24 | 412,762 |
| Apr 28 2023 | 71.53 | 0.37 | 0.52% | 71.17 | 71.68 | 69.65 | 388,286 |
| Apr 27 2023 | 71.16 | 1.05 | 1.5% | 70.25 | 71.58 | 69.77 | 366,803 |
| Apr 26 2023 | 70.11 | -1.12 | -1.57% | 71.00 | 71.665 | 67.50 | 815,070 |
| Apr 25 2023 | 71.23 | -2.09 | -2.85% | 73.45 | 74.10 | 70.79 | 515,499 |
| Apr 24 2023 | 73.32 | 0.40 | 0.55% | 72.81 | 73.59 | 70.77 | 524,421 |
| Apr 21 2023 | 72.92 | 1.63 | 2.29% | 71.64 | 76.3499 | 71.64 | 1,078,316 |
| Apr 20 2023 | 71.29 | -0.86 | -1.19% | 71.57 | 71.99 | 69.91 | 662,968 |
| Apr 19 2023 | 72.15 | -0.70 | -0.96% | 72.85 | 72.85 | 70.9889 | 525,862 |
| Apr 18 2023 | 72.85 | 2.39 | 3.39% | 70.70 | 72.92 | 69.9109 | 920,601 |
| Apr 17 2023 | 70.46 | 1.96 | 2.86% | 68.99 | 71.90 | 68.99 | 1,441,541 |
| Apr 14 2023 | 68.50 | 3.45 | 5.3% | 64.71 | 68.69 | 64.33 | 1,255,515 |
| Apr 13 2023 | 65.05 | 1.41 | 2.22% | 63.95 | 66.469 | 63.66 | 619,532 |
| Apr 12 2023 | 63.64 | 2.61 | 4.28% | 61.65 | 64.78 | 61.1411 | 1,159,232 |
| Apr 11 2023 | 61.03 | -0.56 | -0.91% | 61.30 | 62.555 | 59.98 | 760,056 |
| Apr 10 2023 | 61.59 | 1.84 | 3.08% | 59.58 | 61.66 | 56.75 | 817,508 |
| Apr 07 2023 | 59.75 | 0.00 | +0.00% | 58.84 | 59.86 | 57.30 | 0 |
| Apr 06 2023 | 59.75 | -0.18 | -0.3% | 58.84 | 59.86 | 57.30 | 773,826 |
| Apr 05 2023 | 59.93 | 0.00 | 0.0% | 59.93 | 59.93 | 59.93 | 0 |
| Apr 04 2023 | 59.93 | -3.05 | -4.84% | 62.77 | 62.80 | 59.52 | 851,217 |
| Apr 03 2023 | 62.98 | 1.30 | 2.11% | 61.73 | 63.345 | 61.5702 | 513,031 |
| Mar 31 2023 | 61.68 | 1.13 | 1.87% | 61.31 | 62.61 | 60.37 | 664,670 |
| Mar 30 2023 | 60.55 | -1.89 | -3.03% | 62.95 | 63.00 | 58.69 | 1,114,862 |
| Mar 29 2023 | 62.44 | 0.93 | 1.51% | 62.50 | 62.894 | 61.01 | 463,414 |
| Mar 28 2023 | 61.51 | -2.41 | -3.77% | 64.01 | 64.32 | 60.74 | 727,704 |
| Mar 27 2023 | 63.92 | 1.96 | 3.16% | 62.03 | 64.15 | 61.80 | 505,015 |
| Mar 24 2023 | 61.96 | -0.05 | -0.08% | 61.40 | 62.5821 | 59.74 | 698,914 |
| Mar 23 2023 | 62.01 | -0.95 | -1.51% | 63.50 | 65.558 | 61.47 | 747,358 |
| Mar 22 2023 | 62.96 | 0.08 | 0.13% | 62.92 | 64.85 | 62.43 | 637,014 |
| Mar 21 2023 | 62.88 | -0.32 | -0.51% | 63.58 | 64.625 | 62.75 | 1,029,585 |
| Mar 20 2023 | 63.20 | 0.46 | 0.73% | 62.34 | 63.62 | 60.65 | 675,370 |
| Mar 17 2023 | 62.74 | -0.50 | -0.79% | 63.27 | 63.66 | 61.45 | 1,045,940 |
| Mar 16 2023 | 63.24 | 1.31 | 2.12% | 61.15 | 64.045 | 59.85 | 671,011 |
| Mar 15 2023 | 61.93 | -1.44 | -2.27% | 62.93 | 63.25 | 60.69 | 523,747 |
| Mar 14 2023 | 63.37 | 2.51 | 4.12% | 61.62 | 63.88 | 61.60 | 820,316 |
| Mar 13 2023 | 60.86 | 2.47 | 4.23% | 58.25 | 62.78 | 57.86 | 1,309,642 |
| Mar 10 2023 | 58.39 | -3.58 | -5.78% | 61.90 | 62.98 | 53.71 | 3,280,916 |
| Mar 09 2023 | 61.97 | -1.59 | -2.5% | 63.55 | 64.0619 | 61.36 | 668,601 |
| Mar 08 2023 | 63.56 | 0.06 | 0.09% | 63.52 | 63.825 | 61.3238 | 554,558 |
| Mar 07 2023 | 63.50 | -2.82 | -4.25% | 66.44 | 66.6167 | 63.25 | 651,978 |
| Mar 06 2023 | 66.32 | 1.04 | 1.59% | 64.97 | 66.34 | 64.21 | 667,700 |
| Mar 03 2023 | 65.28 | -0.04 | -0.06% | 65.14 | 66.305 | 63.93 | 629,891 |
| Mar 02 2023 | 65.32 | -1.57 | -2.35% | 66.46 | 66.49 | 63.66 | 742,098 |
| Mar 01 2023 | 66.89 | -1.30 | -1.91% | 67.84 | 70.75 | 65.90 | 1,134,909 |