Axsome Therapeutics, Inc. (LON:0HKF)
London · Delayed Price · Currency is GBP · Price in USD 155.62
+2.41 (1.58%)
At close: Dec 24, 2025
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 154.74 | 155.62 | 154.74 | 155.62 | 155.62 | 1.58% | 6 |
| Dec 23, 2025 | 155.84 | 156.27 | 152.91 | 153.21 | 153.21 | -1.01% | 244 |
| Dec 22, 2025 | 153.00 | 155.43 | 152.40 | 154.77 | 154.77 | 0.72% | 607 |
| Dec 19, 2025 | 147.50 | 154.06 | 147.25 | 153.66 | 153.66 | 4.21% | 69 |
| Dec 18, 2025 | 148.19 | 148.19 | 147.45 | 147.45 | 147.45 | -0.26% | 3 |
| Dec 17, 2025 | 146.00 | 148.29 | 146.00 | 147.83 | 147.83 | 1.11% | 143 |
| Dec 16, 2025 | 147.42 | 148.88 | 145.01 | 146.20 | 146.20 | -0.68% | 15 |
| Dec 15, 2025 | 145.55 | 149.83 | 145.55 | 147.20 | 147.20 | 1.30% | 240 |
| Dec 12, 2025 | 148.67 | 148.67 | 145.26 | 145.32 | 145.32 | -2.28% | 1,622 |
| Dec 11, 2025 | 148.02 | 148.95 | 147.49 | 148.71 | 148.71 | 0.84% | 1,216 |
| Dec 10, 2025 | 145.12 | 147.47 | 145.12 | 147.47 | 147.47 | -0.64% | 24 |
| Dec 9, 2025 | 148.23 | 148.74 | 146.53 | 148.42 | 148.41 | -0.27% | 143 |
| Dec 8, 2025 | 150.98 | 150.98 | 148.00 | 148.81 | 148.81 | -0.45% | 61 |
| Dec 5, 2025 | 148.08 | 151.16 | 147.60 | 149.49 | 149.49 | 1.12% | 39 |
| Dec 4, 2025 | 148.10 | 149.54 | 147.63 | 147.83 | 147.83 | -0.13% | 94 |
| Dec 3, 2025 | 143.02 | 148.03 | 143.02 | 148.03 | 148.03 | 2.28% | 29 |
| Dec 2, 2025 | 148.13 | 148.80 | 144.34 | 144.73 | 144.73 | -3.55% | 386 |
| Dec 1, 2025 | 149.25 | 151.25 | 149.25 | 150.06 | 150.06 | -0.62% | 256 |
| Nov 28, 2025 | 151.94 | 152.26 | 150.92 | 151.00 | 151.00 | -0.07% | 26 |
| Nov 26, 2025 | 148.00 | 151.40 | 148.00 | 151.10 | 151.10 | -0.32% | 250 |
| Nov 25, 2025 | 152.13 | 152.83 | 150.44 | 151.58 | 151.58 | 1.32% | 366 |
| Nov 24, 2025 | 149.42 | 150.93 | 149.11 | 149.61 | 149.61 | 2.06% | 359 |
| Nov 21, 2025 | 143.50 | 146.59 | 142.91 | 146.59 | 146.59 | 2.14% | 240 |
| Nov 20, 2025 | 147.00 | 147.06 | 143.24 | 143.52 | 143.52 | -2.30% | 267 |
| Nov 19, 2025 | 147.74 | 149.21 | 146.46 | 146.91 | 146.90 | -1.23% | 303 |
| Nov 18, 2025 | 145.38 | 148.74 | 144.45 | 148.74 | 148.74 | 2.57% | 224 |
| Nov 17, 2025 | 139.53 | 145.01 | 139.53 | 145.01 | 145.01 | 3.42% | 125 |
| Nov 14, 2025 | 137.70 | 141.88 | 136.00 | 140.22 | 140.22 | 1.64% | 1,041 |
| Nov 13, 2025 | 139.00 | 140.74 | 137.77 | 137.96 | 137.96 | -3.08% | 283 |
| Nov 12, 2025 | 139.00 | 144.22 | 139.00 | 142.35 | 142.35 | 0.66% | 103 |
| Nov 11, 2025 | 140.50 | 142.00 | 139.15 | 141.42 | 141.42 | 1.88% | 1,154 |
| Nov 10, 2025 | 138.43 | 138.98 | 136.21 | 138.82 | 138.82 | 2.82% | 132 |
| Nov 7, 2025 | 139.50 | 139.50 | 135.01 | 135.01 | 135.01 | -3.71% | 193 |
| Nov 6, 2025 | 137.00 | 140.26 | 134.18 | 140.21 | 140.21 | 4.22% | 2,211 |
| Nov 5, 2025 | 132.90 | 134.71 | 132.90 | 134.53 | 134.53 | 1.54% | 24 |
| Nov 4, 2025 | 134.50 | 135.22 | 131.11 | 132.49 | 132.49 | -1.58% | 1,610 |
| Nov 3, 2025 | 136.00 | 136.00 | 123.00 | 134.62 | 134.62 | 0.36% | 1,043 |
| Oct 31, 2025 | 133.34 | 134.78 | 132.50 | 134.14 | 134.14 | -0.16% | 1,045 |
| Oct 30, 2025 | 132.66 | 136.00 | 131.98 | 134.35 | 134.35 | 0.32% | 22 |
| Oct 29, 2025 | 132.48 | 134.10 | 129.57 | 133.92 | 133.92 | -0.86% | 524 |
| Oct 28, 2025 | 135.00 | 135.10 | 132.36 | 135.08 | 135.08 | 0.78% | 624 |
| Oct 27, 2025 | 125.61 | 134.56 | 125.61 | 134.04 | 134.04 | 4.25% | 2,505 |
| Oct 24, 2025 | 127.01 | 129.23 | 127.01 | 128.57 | 128.57 | 0.36% | 3,163 |
| Oct 23, 2025 | 129.00 | 129.00 | 128.11 | 128.11 | 128.11 | -0.84% | 72 |
| Oct 22, 2025 | 130.51 | 131.35 | 129.10 | 129.19 | 129.19 | -1.41% | 4,630 |
| Oct 21, 2025 | 126.88 | 131.65 | 126.88 | 131.04 | 131.04 | -1.84% | 504 |
| Oct 20, 2025 | 130.00 | 134.24 | 127.46 | 133.50 | 133.50 | 5.85% | 2,236 |
| Oct 17, 2025 | 124.21 | 126.12 | 123.76 | 126.12 | 126.12 | -0.47% | 633 |
| Oct 16, 2025 | 129.91 | 130.35 | 126.72 | 126.72 | 126.72 | -1.27% | 2,136 |
| Oct 15, 2025 | 127.00 | 128.35 | 125.49 | 128.35 | 128.35 | 5.85% | 907 |