Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 93.51 | 3.83 | 4.27% | 90.85 | 94.475 | 90.25 | 508,989 |
| Dec 16 2024 | 89.68 | -0.42 | -0.47% | 89.5636 | 91.70 | 89.09 | 594,998 |
| Dec 13 2024 | 90.10 | -4.27 | -4.52% | 93.2124 | 94.685 | 89.80 | 577,351 |
| Dec 12 2024 | 94.37 | -3.37 | -3.45% | 97.805 | 97.805 | 92.92 | 598,680 |
| Dec 11 2024 | 97.74 | -1.08 | -1.09% | 98.2893 | 98.77 | 96.15 | 479,097 |
| Dec 10 2024 | 98.815 | -0.95 | -0.95% | 99.375 | 99.95 | 97.60 | 387,046 |
| Dec 09 2024 | 99.76 | -0.34 | -0.34% | 101.68 | 102.30 | 97.59 | 341,316 |
| Dec 06 2024 | 100.10 | 1.75 | 1.78% | 98.58 | 100.24 | 98.1597 | 341,680 |
| Dec 05 2024 | 98.35 | -1.19 | -1.20% | 98.775 | 99.495 | 97.06 | 258,795 |
| Dec 04 2024 | 99.54 | -0.95 | -0.95% | 100.80 | 102.42 | 99.50 | 413,764 |
| Dec 03 2024 | 100.49 | 1.41 | 1.42% | 99.98 | 102.00 | 99.00 | 583,767 |
| Dec 02 2024 | 99.08 | 0.86 | 0.88% | 96.7501 | 101.66 | 96.7501 | 443,196 |
| Nov 29 2024 | 98.22 | -1.43 | -1.44% | 99.85 | 100.99 | 98.16 | 266,490 |
| Nov 27 2024 | 99.65 | 2.62 | 2.70% | 97.77 | 100.48 | 96.50 | 486,675 |
| Nov 26 2024 | 97.03 | -0.47 | -0.48% | 97.523 | 99.00 | 96.57 | 548,971 |
| Nov 25 2024 | 97.50 | -1.18 | -1.20% | 98.88 | 100.61 | 96.67 | 640,270 |
| Nov 22 2024 | 98.68 | 0.49 | 0.50% | 98.50 | 99.30 | 96.79 | 423,733 |
| Nov 21 2024 | 98.19 | 3.59 | 3.79% | 95.08 | 99.35 | 94.24 | 787,275 |
| Nov 20 2024 | 94.60 | -0.86 | -0.90% | 95.35 | 96.92 | 94.24 | 393,661 |
| Nov 19 2024 | 95.46 | 3.01 | 3.26% | 92.14 | 95.545 | 90.8575 | 400,539 |
| Nov 18 2024 | 92.45 | -0.72 | -0.77% | 93.29 | 95.00 | 91.78 | 556,627 |
| Nov 15 2024 | 93.17 | -4.20 | -4.31% | 97.68 | 97.68 | 92.52 | 759,915 |
| Nov 14 2024 | 97.37 | -0.46 | -0.47% | 99.11 | 99.666 | 96.795 | 761,854 |
| Nov 13 2024 | 97.83 | -1.66 | -1.67% | 100.45 | 105.00 | 97.74 | 1,190,318 |
| Nov 12 2024 | 99.49 | 8.51 | 9.35% | 95.00 | 101.505 | 92.2053 | 1,561,078 |
| Nov 11 2024 | 90.98 | 0.91 | 1.01% | 90.32 | 91.61 | 88.74 | 756,203 |
| Nov 08 2024 | 90.07 | -0.63 | -0.69% | 91.25 | 91.37 | 89.13 | 634,474 |
| Nov 07 2024 | 90.70 | -0.27 | -0.30% | 91.10 | 92.5493 | 90.2132 | 438,890 |
| Nov 06 2024 | 90.97 | 1.73 | 1.94% | 91.46 | 93.00 | 89.40 | 434,591 |
| Nov 05 2024 | 89.24 | 1.99 | 2.28% | 86.90 | 89.42 | 86.06 | 258,332 |
| Nov 04 2024 | 87.25 | -1.59 | -1.79% | 88.49 | 89.39 | 86.88 | 363,056 |
| Nov 01 2024 | 88.84 | -0.19 | -0.21% | 89.26 | 91.10 | 88.31 | 318,136 |
| Oct 31 2024 | 89.03 | -0.43 | -0.48% | 88.63 | 90.1995 | 87.91 | 402,632 |
| Oct 30 2024 | 89.46 | -0.89 | -0.99% | 89.61 | 90.8917 | 89.06 | 156,754 |
| Oct 29 2024 | 90.35 | 0.24 | 0.27% | 90.11 | 92.33 | 89.41 | 400,935 |
| Oct 28 2024 | 90.11 | 0.24 | 0.27% | 90.95 | 92.50 | 89.54 | 275,117 |
| Oct 25 2024 | 89.87 | 1.04 | 1.17% | 89.00 | 91.66 | 88.84 | 202,150 |
| Oct 24 2024 | 88.83 | -3.49 | -3.78% | 91.50 | 91.9125 | 88.52 | 435,293 |
| Oct 23 2024 | 92.32 | -0.08 | -0.08% | 92.45 | 93.59 | 91.05 | 277,441 |
| Oct 22 2024 | 92.395 | 0.89 | 0.98% | 91.25 | 94.59 | 90.63 | 361,948 |
| Oct 21 2024 | 91.50 | -1.83 | -1.96% | 93.10 | 93.10 | 90.53 | 296,733 |
| Oct 18 2024 | 93.33 | -0.02 | -0.02% | 93.50 | 94.98 | 93.06 | 669,675 |
| Oct 17 2024 | 93.35 | 3.38 | 3.76% | 90.00 | 93.39 | 89.14 | 440,510 |
| Oct 16 2024 | 89.97 | 3.54 | 4.10% | 86.53 | 91.00 | 86.14 | 518,788 |
| Oct 15 2024 | 86.43 | 1.01 | 1.18% | 85.00 | 86.70 | 84.63 | 241,047 |
| Oct 14 2024 | 85.42 | -2.14 | -2.44% | 87.72 | 87.72 | 85.01 | 327,194 |
| Oct 11 2024 | 87.56 | 4.48 | 5.39% | 83.30 | 87.59 | 82.97 | 398,650 |
| Oct 10 2024 | 83.08 | -0.46 | -0.55% | 83.06 | 83.6075 | 80.85 | 457,294 |
| Oct 09 2024 | 83.54 | -1.28 | -1.51% | 85.15 | 85.57 | 81.85 | 545,827 |
| Oct 08 2024 | 84.82 | 0.66 | 0.78% | 84.49 | 86.23 | 84.49 | 372,874 |
| Oct 07 2024 | 84.16 | -2.43 | -2.81% | 86.10 | 86.2156 | 83.4033 | 446,932 |
| Oct 04 2024 | 86.59 | -4.59 | -5.03% | 91.15 | 91.15 | 86.40 | 822,850 |
| Oct 03 2024 | 91.18 | -2.06 | -2.21% | 93.11 | 93.50 | 90.80 | 338,915 |
| Oct 02 2024 | 93.24 | 2.73 | 3.02% | 90.30 | 95.72 | 89.92 | 452,910 |
| Oct 01 2024 | 90.51 | 0.64 | 0.71% | 90.21 | 90.65 | 88.02 | 528,583 |
| Sep 30 2024 | 89.87 | 0.30 | 0.33% | 90.14 | 90.3599 | 88.89 | 397,533 |
| Sep 27 2024 | 89.57 | -0.07 | -0.08% | 90.08 | 91.30 | 89.04 | 239,837 |
| Sep 26 2024 | 89.64 | -0.28 | -0.31% | 90.01 | 90.49 | 89.02 | 226,105 |
| Sep 25 2024 | 89.92 | -1.39 | -1.52% | 91.30 | 91.30 | 89.45 | 257,382 |
| Sep 24 2024 | 91.31 | -0.25 | -0.27% | 91.51 | 91.51 | 89.23 | 402,572 |
| Sep 23 2024 | 91.56 | -4.28 | -4.47% | 96.36 | 96.4714 | 90.51 | 672,757 |
| Sep 20 2024 | 95.84 | 1.52 | 1.61% | 94.94 | 96.24 | 93.84 | 575,034 |
| Sep 19 2024 | 94.32 | 2.78 | 3.04% | 93.03 | 95.77 | 92.75 | 323,075 |
