Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
AXSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 71.17 | -1.91 | -2.61% | 72.61 | 73.14 | 69.92 | 583,599 |
| Apr 23 2024 | 73.08 | 1.98 | 2.78% | 71.53 | 74.34 | 70.3001 | 703,039 |
| Apr 22 2024 | 71.10 | 3.20 | 4.71% | 68.14 | 71.30 | 67.16 | 498,846 |
| Apr 19 2024 | 67.90 | 2.18 | 3.32% | 65.50 | 68.14 | 65.50 | 930,832 |
| Apr 18 2024 | 65.72 | -3.99 | -5.72% | 69.44 | 70.38 | 65.6065 | 834,386 |
| Apr 17 2024 | 69.71 | 0.90 | 1.31% | 69.00 | 70.78 | 68.16 | 399,847 |
| Apr 16 2024 | 68.81 | 0.60 | 0.88% | 68.515 | 70.06 | 68.12 | 419,075 |
| Apr 15 2024 | 68.21 | -0.94 | -1.36% | 68.73 | 69.30 | 66.93 | 430,813 |
| Apr 12 2024 | 69.15 | -2.58 | -3.60% | 71.75 | 72.28 | 68.275 | 594,649 |
| Apr 11 2024 | 71.73 | 0.76 | 1.07% | 71.11 | 71.95 | 68.70 | 782,189 |
| Apr 10 2024 | 70.97 | -1.67 | -2.30% | 71.01 | 71.5999 | 70.0037 | 561,972 |
| Apr 09 2024 | 72.64 | 0.53 | 0.73% | 72.00 | 73.4699 | 71.80 | 382,733 |
| Apr 08 2024 | 72.11 | -0.14 | -0.19% | 72.06 | 72.74 | 71.615 | 588,512 |
| Apr 05 2024 | 72.25 | 0.08 | 0.11% | 71.12 | 73.49 | 71.12 | 387,764 |
| Apr 04 2024 | 72.17 | -1.33 | -1.81% | 73.98 | 74.98 | 71.58 | 409,931 |
| Apr 03 2024 | 73.50 | -1.06 | -1.42% | 74.45 | 74.45 | 72.02 | 623,595 |
| Apr 02 2024 | 74.56 | -2.43 | -3.16% | 75.91 | 75.91 | 74.03 | 625,518 |
| Apr 01 2024 | 76.99 | -2.81 | -3.52% | 79.80 | 80.00 | 76.05 | 586,077 |
| Mar 28 2024 | 79.80 | 0.63 | 0.80% | 79.62 | 79.98 | 77.08 | 487,586 |
| Mar 27 2024 | 79.17 | 2.45 | 3.19% | 77.35 | 79.25 | 74.53 | 484,657 |
| Mar 26 2024 | 76.72 | -0.63 | -0.81% | 78.37 | 79.50 | 76.48 | 594,413 |
| Mar 25 2024 | 77.35 | -3.31 | -4.10% | 83.60 | 83.8899 | 75.63 | 1,398,834 |
| Mar 22 2024 | 80.66 | -0.20 | -0.25% | 81.52 | 82.00 | 79.77 | 580,312 |
| Mar 21 2024 | 80.86 | 2.01 | 2.55% | 79.65 | 80.98 | 78.195 | 851,239 |
| Mar 20 2024 | 78.85 | 1.98 | 2.58% | 76.69 | 78.95 | 75.50 | 520,385 |
| Mar 19 2024 | 76.87 | 4.33 | 5.97% | 73.15 | 77.50 | 73.14 | 1,231,442 |
| Mar 18 2024 | 72.54 | -3.00 | -3.97% | 75.60 | 75.80 | 72.21 | 582,906 |
| Mar 15 2024 | 75.54 | 5.80 | 8.32% | 69.66 | 75.60 | 69.66 | 1,588,810 |
| Mar 14 2024 | 69.74 | -0.16 | -0.23% | 69.59 | 71.39 | 68.5901 | 883,166 |
| Mar 13 2024 | 69.90 | 0.51 | 0.73% | 69.62 | 71.77 | 69.36 | 683,099 |
| Mar 12 2024 | 69.39 | -1.54 | -2.17% | 70.82 | 70.82 | 68.98 | 770,795 |
| Mar 11 2024 | 70.93 | -2.99 | -4.04% | 73.66 | 74.12 | 69.66 | 1,177,267 |
| Mar 08 2024 | 73.92 | 1.88 | 2.61% | 72.28 | 76.94 | 72.13 | 811,727 |
| Mar 07 2024 | 72.04 | -0.11 | -0.15% | 72.21 | 74.53 | 71.76 | 1,095,857 |
| Mar 06 2024 | 72.15 | -4.47 | -5.83% | 77.00 | 77.10 | 71.52 | 1,374,280 |
| Mar 05 2024 | 76.62 | -1.58 | -2.02% | 77.85 | 78.52 | 75.76 | 1,007,211 |
| Mar 04 2024 | 78.20 | -4.22 | -5.12% | 82.78 | 82.99 | 78.01 | 687,668 |
| Mar 01 2024 | 82.42 | 1.04 | 1.28% | 81.12 | 84.125 | 81.07 | 1,031,194 |
| Feb 29 2024 | 81.38 | -1.57 | -1.89% | 84.15 | 84.15 | 80.87 | 519,697 |
| Feb 28 2024 | 82.95 | -1.05 | -1.25% | 83.50 | 84.30 | 81.98 | 514,585 |
| Feb 27 2024 | 84.00 | 1.70 | 2.07% | 82.92 | 84.68 | 81.86 | 573,954 |
| Feb 26 2024 | 82.30 | 3.36 | 4.26% | 78.56 | 82.30 | 78.52 | 593,054 |
| Feb 23 2024 | 78.94 | -1.53 | -1.90% | 80.62 | 80.62 | 78.35 | 597,746 |
| Feb 22 2024 | 80.47 | -1.64 | -2.00% | 83.00 | 83.165 | 78.95 | 966,308 |
| Feb 21 2024 | 82.11 | 0.97 | 1.20% | 81.26 | 84.805 | 80.66 | 1,430,838 |
| Feb 20 2024 | 81.14 | -11.67 | -12.57% | 85.00 | 87.99 | 79.99 | 3,030,492 |
| Feb 16 2024 | 92.81 | -0.65 | -0.70% | 93.26 | 93.88 | 91.79 | 820,069 |
| Feb 15 2024 | 93.46 | 0.17 | 0.18% | 95.00 | 95.25 | 91.90 | 476,651 |
| Feb 14 2024 | 93.29 | 1.03 | 1.12% | 93.87 | 94.23 | 92.18 | 341,969 |
| Feb 13 2024 | 92.26 | -5.38 | -5.51% | 94.4053 | 95.74 | 91.65 | 788,535 |
| Feb 12 2024 | 97.64 | 0.75 | 0.77% | 97.50 | 98.40 | 96.94 | 476,143 |
| Feb 09 2024 | 96.89 | 1.21 | 1.26% | 96.09 | 97.68 | 95.71 | 565,658 |
| Feb 08 2024 | 95.68 | 1.66 | 1.77% | 94.19 | 96.53 | 93.34 | 498,966 |
| Feb 07 2024 | 94.02 | -0.79 | -0.83% | 94.48 | 94.525 | 93.00 | 392,882 |
| Feb 06 2024 | 94.81 | 3.31 | 3.62% | 94.31 | 95.0099 | 92.50 | 735,089 |
| Feb 05 2024 | 91.50 | -1.32 | -1.42% | 92.21 | 92.51 | 90.19 | 501,402 |
| Feb 02 2024 | 92.82 | -0.63 | -0.67% | 93.00 | 93.08 | 91.08 | 539,888 |
| Feb 01 2024 | 93.45 | 3.42 | 3.80% | 90.53 | 94.01 | 90.00 | 450,500 |
| Jan 31 2024 | 90.03 | -1.88 | -2.05% | 91.63 | 92.54 | 89.93 | 323,495 |
| Jan 30 2024 | 91.91 | -0.51 | -0.55% | 92.00 | 92.205 | 90.425 | 545,751 |
| Jan 29 2024 | 92.42 | 2.58 | 2.87% | 90.39 | 92.67 | 89.15 | 507,369 |
| Jan 26 2024 | 89.84 | -0.75 | -0.83% | 91.26 | 91.26 | 89.31 | 470,612 |
