Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	123.06	123.76	122.20	123.76	123.76	2.36%	908
Sep 3, 2025	124.38	124.38	120.90	120.90	120.90	-1.82%	92
Sep 2, 2025	121.41	124.44	121.41	123.14	123.14	1.67%	220
Aug 29, 2025	121.75	121.75	119.92	121.11	121.11	-1.04%	119
Aug 28, 2025	122.44	123.47	121.06	122.38	122.38	0.31%	158
Aug 27, 2025	121.10	122.68	120.33	122.00	122.00	2.76%	2,459
Aug 26, 2025	116.26	119.52	116.26	118.72	118.72	1.93%	2,072
Aug 25, 2025	118.30	119.76	116.47	116.47	116.47	-2.36%	58
Aug 22, 2025	118.43	120.33	118.43	119.29	119.29	3.08%	7,255
Aug 21, 2025	117.29	117.29	114.60	115.73	115.73	0.51%	3,033
Aug 20, 2025	112.27	115.14	111.49	115.14	115.14	3.84%	817
Aug 19, 2025	111.00	111.30	109.46	110.88	110.88	0.62%	1,164
Aug 18, 2025	111.95	111.95	110.20	110.20	110.20	2.02%	1,004
Aug 14, 2025	109.17	109.40	108.02	108.02	108.02	-1.63%	54
Aug 13, 2025	106.55	110.08	105.45	109.81	109.81	4.86%	4,464
Aug 12, 2025	104.94	104.94	104.72	104.72	104.72	-0.16%	117
Aug 11, 2025	104.91	104.94	104.89	104.89	104.89	1.44%	1,014
Aug 8, 2025	104.74	104.74	103.40	103.40	103.40	1.55%	2,315
Aug 7, 2025	104.00	104.00	101.82	101.82	101.82	-2.13%	4
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