Axsome Therapeutics, Inc. (LON:0HKF)
London · Delayed Price · Currency is GBP · Price in USD 157.60
-6.53 (-3.98%)
At close: Mar 27, 2026
LON:0HKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 170.00 | 170.00 | 155.99 | 157.60 | 157.60 | -3.98% | 546 |
| Mar 26, 2026 | 161.00 | 164.89 | 159.50 | 164.13 | 164.13 | 0.97% | 715 |
| Mar 25, 2026 | 160.50 | 165.00 | 160.20 | 162.55 | 162.55 | 3.75% | 1,666 |
| Mar 24, 2026 | 155.90 | 157.03 | 152.87 | 156.68 | 156.68 | 1.03% | 763 |
| Mar 23, 2026 | 154.42 | 158.50 | 152.50 | 155.08 | 155.08 | -0.35% | 1,635 |
| Mar 20, 2026 | 159.00 | 160.60 | 152.50 | 155.63 | 155.63 | -1.53% | 653 |
| Mar 19, 2026 | 154.38 | 159.50 | 154.38 | 158.05 | 158.05 | -0.43% | 1,063 |
| Mar 18, 2026 | 162.00 | 162.00 | 157.44 | 158.73 | 158.73 | -1.30% | 1,942 |
| Mar 17, 2026 | 161.30 | 161.30 | 158.79 | 160.82 | 160.82 | 1.37% | 113 |
| Mar 16, 2026 | 156.90 | 158.99 | 154.00 | 158.64 | 158.64 | 2.67% | 222 |
| Mar 13, 2026 | 156.90 | 157.76 | 154.20 | 154.51 | 154.51 | -0.45% | 61 |
| Mar 12, 2026 | 159.00 | 160.00 | 153.79 | 155.21 | 155.21 | -3.31% | 1,474 |
| Mar 11, 2026 | 164.99 | 169.00 | 158.91 | 160.53 | 160.53 | -3.62% | 313 |
| Mar 10, 2026 | 164.49 | 168.21 | 162.99 | 166.56 | 166.56 | 2.22% | 197 |
| Mar 9, 2026 | 162.33 | 165.00 | 160.00 | 162.95 | 162.95 | 0.62% | 388 |
| Mar 6, 2026 | 162.50 | 162.50 | 158.42 | 161.95 | 161.95 | 1.25% | 414 |
| Mar 5, 2026 | 163.00 | 166.01 | 159.96 | 159.96 | 159.96 | -2.98% | 228 |
| Mar 4, 2026 | 162.54 | 166.10 | 162.50 | 164.87 | 164.87 | 0.56% | 33 |
| Mar 3, 2026 | 168.25 | 168.25 | 162.32 | 163.95 | 163.95 | -0.29% | 77 |
| Mar 2, 2026 | 158.68 | 164.42 | 158.68 | 164.42 | 164.42 | 0.24% | 77 |
| Feb 27, 2026 | 166.00 | 166.00 | 161.01 | 164.02 | 164.02 | 1.14% | 1,925 |
| Feb 26, 2026 | 165.19 | 165.19 | 160.36 | 162.17 | 162.17 | -1.12% | 1,915 |
| Feb 25, 2026 | 171.50 | 171.50 | 163.81 | 164.00 | 164.00 | -3.16% | 227 |
| Feb 24, 2026 | 173.00 | 178.50 | 168.00 | 169.35 | 169.35 | -3.23% | 1,510 |
| Feb 23, 2026 | 184.50 | 184.95 | 166.00 | 175.01 | 175.01 | -4.62% | 417 |
| Feb 20, 2026 | 183.50 | 191.50 | 182.02 | 183.48 | 183.48 | -0.55% | 163 |
| Feb 19, 2026 | 186.00 | 186.90 | 181.40 | 184.50 | 184.50 | 0.46% | 137 |
| Feb 18, 2026 | 182.65 | 185.68 | 181.45 | 183.65 | 183.65 | 1.06% | 353 |
| Feb 17, 2026 | 184.00 | 185.10 | 180.40 | 181.73 | 181.73 | 0.40% | 163 |
| Feb 13, 2026 | 183.90 | 187.80 | 180.57 | 181.00 | 181.00 | -2.63% | 47 |
| Feb 12, 2026 | 186.95 | 188.06 | 182.61 | 185.89 | 185.89 | 0.05% | 185 |
| Feb 11, 2026 | 185.88 | 187.43 | 181.30 | 185.79 | 185.79 | 1.20% | 22 |
| Feb 10, 2026 | 183.10 | 185.08 | 183.09 | 183.59 | 183.59 | 0.57% | 698 |
| Feb 9, 2026 | 180.00 | 185.00 | 180.00 | 182.55 | 182.55 | 1.56% | 56 |
| Feb 6, 2026 | 177.50 | 184.49 | 177.50 | 179.75 | 179.75 | -1.80% | 220 |
| Feb 5, 2026 | 185.52 | 186.71 | 183.00 | 183.04 | 183.04 | -0.87% | 245 |
| Feb 4, 2026 | 192.00 | 192.00 | 184.64 | 184.64 | 184.64 | -0.93% | 92 |
| Feb 3, 2026 | 192.00 | 192.00 | 184.50 | 186.37 | 186.37 | 0.40% | 293 |
| Feb 2, 2026 | 180.06 | 186.54 | 180.06 | 185.64 | 185.64 | -0.14% | 212 |
| Jan 30, 2026 | 183.32 | 190.00 | 180.82 | 185.89 | 185.89 | 0.61% | 307 |
| Jan 29, 2026 | 189.02 | 189.02 | 182.00 | 184.76 | 184.76 | 0.41% | 174 |
| Jan 28, 2026 | 188.40 | 193.51 | 184.00 | 184.00 | 184.00 | -2.25% | 31 |
| Jan 27, 2026 | 185.30 | 189.51 | 185.30 | 188.24 | 188.24 | 1.13% | 62 |
| Jan 26, 2026 | 186.99 | 188.69 | 181.01 | 186.13 | 186.13 | -0.44% | 402 |
| Jan 23, 2026 | 188.87 | 189.44 | 184.42 | 186.95 | 186.95 | 0.79% | 70 |
| Jan 22, 2026 | 191.75 | 191.75 | 185.46 | 185.48 | 185.48 | -0.03% | 460 |
| Jan 21, 2026 | 183.98 | 186.28 | 183.96 | 185.54 | 185.54 | 0.88% | 315 |
| Jan 20, 2026 | 176.85 | 185.96 | 175.00 | 183.92 | 183.92 | 3.93% | 543 |
| Jan 16, 2026 | 176.00 | 178.24 | 172.48 | 176.96 | 176.96 | 0.55% | 81 |
| Jan 15, 2026 | 177.01 | 177.50 | 175.45 | 176.00 | 176.00 | -0.13% | 1,035 |