Axsome Therapeutics, Inc. (BIT:1AXSM)
Italy · Delayed Price · Currency is EUR 158.60
-3.95 (-2.43%)
At close: Oct 2, 2026
BIT:1AXSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -2.43% | - |
| Oct 1, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -1.31% | - |
| Sep 30, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -0.78% | - |
| Sep 29, 2026 | 165.15 | 165.15 | 165.15 | 166.00 | 166.00 | -3.80% | 73 |
| Sep 28, 2026 | 173.40 | 173.40 | 173.40 | 172.55 | 172.55 | 0.17% | 1 |
| Sep 25, 2026 | 175.85 | 175.85 | 175.85 | 172.25 | 172.25 | 1.95% | 50 |
| Sep 24, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | -2.34% | - |
| Sep 23, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -3.62% | - |
| Sep 22, 2026 | 175.25 | 175.25 | 175.25 | 179.50 | 179.50 | -0.25% | 6 |
| Sep 21, 2026 | 182.10 | 182.10 | 182.10 | 179.95 | 179.95 | -1.83% | 3 |
| Sep 18, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -1.50% | - |
| Sep 17, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | 0.51% | - |
| Sep 16, 2026 | 178.60 | 178.60 | 178.60 | 185.15 | 185.15 | 1.76% | 60 |
| Sep 15, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -4.64% | - |
| Sep 14, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -1.37% | - |
| Sep 11, 2026 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 7.35% | - |
| Sep 10, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -0.14% | - |
| Sep 9, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 1.32% | - |
| Sep 8, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0.39% | - |
| Sep 7, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.62% | - |
| Sep 4, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -0.64% | - |
| Sep 3, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 1.50% | - |
| Sep 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.55% | - |
| Sep 1, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 1.51% | - |
| Aug 31, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -1.01% | - |
| Aug 28, 2026 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | -1.22% | - |
| Aug 27, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -2.12% | - |
| Aug 26, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 1.70% | - |
| Aug 25, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.14% | - |
| Aug 24, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -1.59% | - |
| Aug 21, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.50% | - |
| Aug 20, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -3.71% | - |
| Aug 19, 2026 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | 0.05% | - |
| Aug 18, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | 1.35% | - |
| Aug 17, 2026 | 184.85 | 184.85 | 184.85 | 184.75 | 184.75 | -0.27% | 2 |
| Aug 14, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -2.53% | - |
| Aug 13, 2026 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | 1.52% | - |
| Aug 12, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -1.81% | - |
| Aug 11, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 1.33% | - |
| Aug 10, 2026 | 176.40 | 188.95 | 176.40 | 188.15 | 188.15 | 3.44% | 87 |
| Aug 7, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -2.05% | - |
| Aug 6, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | 2.20% | - |
| Aug 5, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -1.20% | - |
| Aug 4, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 0.77% | - |
| Aug 3, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -5.73% | - |
| Jul 31, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -1.53% | - |
| Jul 30, 2026 | 198.60 | 198.60 | 198.60 | 196.60 | 196.60 | -3.30% | 6 |
| Jul 29, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -2.82% | - |
| Jul 28, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.52% | - |
| Jul 27, 2026 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 0.43% | - |