Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	102.42	104.03	101.67	104.03	104.03	1.33%	2,299
Aug 5, 2025	106.12	107.04	102.57	102.67	102.67	-0.25%	5,455
Aug 4, 2025	108.76	109.72	96.87	102.93	102.93	-0.13%	5,556
Aug 1, 2025	101.31	103.06	101.00	103.06	103.06	0.34%	134
Jul 31, 2025	101.22	103.59	101.00	102.71	102.71	-0.51%	103
Jul 30, 2025	102.13	103.24	102.13	103.24	103.24	3.17%	100
Jul 29, 2025	99.70	101.69	99.70	100.07	100.07	0.42%	2,212
Jul 28, 2025	100.48	101.37	99.65	99.65	99.65	-1.92%	80
Jul 25, 2025	104.55	105.80	101.23	101.60	101.60	-3.04%	376
Jul 24, 2025	106.65	106.72	104.78	104.78	104.78	0.73%	134
Jul 23, 2025	104.00	104.22	101.99	104.02	104.02	-0.45%	628
Jul 22, 2025	107.71	110.70	104.49	104.49	104.49	-5.74%	1,242
Jul 21, 2025	112.00	113.58	110.85	110.85	110.85	-1.79%	3,045
Jul 18, 2025	112.41	112.87	111.99	112.87	112.87	0.41%	2,175
Jul 17, 2025	112.60	113.22	112.42	112.42	112.42	1.55%	912
Jul 16, 2025	110.70	111.53	110.04	110.70	110.70	-0.77%	2,164
Jul 15, 2025	112.44	112.57	111.56	111.56	111.56	0.15%	1,041
Jul 14, 2025	108.98	111.40	108.98	111.39	111.39	1.25%	1,963
Jul 11, 2025	110.90	110.90	110.01	110.01	110.01	0.05%	2,003
Jul 10, 2025	114.60	114.60	109.96	109.96	109.96	-2.46%	3,695
Jul 9, 2025	108.91	114.67	108.91	112.73	112.73	3.98%	2,117
Jul 8, 2025	107.59	109.48	107.59	108.42	108.42	0.61%	51
Jul 7, 2025	105.65	107.76	105.44	107.76	107.76	2.10%	463
Jul 3, 2025	104.25	105.54	104.10	105.54	105.54	1.31%	36
Jul 2, 2025	102.97	104.19	102.97	104.17	104.17	-0.71%	508
Jul 1, 2025	104.02	105.36	104.00	104.92	104.92	1.44%	64
Jun 30, 2025	103.12	103.42	103.12	103.42	103.42	-1.36%	37
Jun 27, 2025	102.97	106.50	102.07	104.85	104.85	2.01%	1,156
Jun 26, 2025	104.46	104.46	102.27	102.78	102.78	-0.17%	62
Jun 25, 2025	102.82	102.96	102.82	102.96	102.96	2.04%	72
Jun 24, 2025	101.17	101.17	100.90	100.90	100.90	-1.51%	21
Jun 23, 2025	100.50	102.44	100.50	102.44	102.44	1.34%	48
Jun 20, 2025	102.47	104.01	101.09	101.09	101.09	-1.92%	100
Jun 18, 2025	100.78	103.07	100.78	103.07	103.07	2.15%	43
Jun 17, 2025	100.69	101.25	99.74	100.90	100.90	-1.91%	602
Jun 16, 2025	101.60	102.86	101.41	102.86	102.86	-2.42%	91
Jun 13, 2025	104.33	105.42	104.33	105.42	105.42	-1.87%	566
Jun 12, 2025	107.32	107.43	106.75	107.43	107.43	-2.32%	121
Jun 11, 2025	110.28	111.12	109.98	109.98	109.98	-1.25%	569
Jun 10, 2025	110.12	111.78	110.12	111.37	111.37	0.34%	1,307
Jun 9, 2025	106.00	111.20	106.00	110.99	110.99	0.14%	1,138
Jun 6, 2025	112.00	112.36	110.83	110.83	110.83	1.05%	1,011
Jun 5, 2025	106.96	110.11	106.96	109.68	109.68	0.63%	1,008
Jun 4, 2025	112.88	112.88	108.99	108.99	108.99	-1.14%	2,113
Jun 3, 2025	109.93	110.25	108.76	110.25	110.25	2.44%	2,696
Jun 2, 2025	106.96	107.90	105.40	107.62	107.62	4.25%	742
May 30, 2025	104.69	104.69	103.24	103.24	103.24	-1.15%	67
May 29, 2025	103.94	104.44	103.11	104.43	104.43	0.46%	1,933
May 28, 2025	103.89	104.68	102.89	103.95	103.95	-0.50%	320
May 27, 2025	105.73	106.59	104.48	104.48	104.48	-0.09%	1,374