Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	162.50	162.50	158.42	160.18	160.18	0.14%	400
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
Jan 14, 2026	173.20	176.82	173.20	176.22	176.22	0.65%	33
Jan 13, 2026	177.27	177.27	174.60	175.09	175.09	-2.43%	186
Jan 12, 2026	172.00	179.45	172.00	179.45	179.45	4.18%	145
Jan 9, 2026	167.07	173.49	167.07	172.26	172.26	2.93%	878
Jan 8, 2026	170.69	170.69	167.35	167.35	167.35	-1.06%	146
Jan 7, 2026	175.80	175.80	169.14	169.14	169.14	-1.76%	262
Jan 6, 2026	171.49	176.00	170.00	172.17	172.17	1.54%	277
Jan 5, 2026	178.88	180.00	169.55	169.55	169.55	-3.28%	210
Jan 2, 2026	182.71	185.00	175.14	175.30	175.30	-4.28%	1,673
Dec 31, 2025	156.97	183.35	156.97	183.13	183.13	22.52%	4,789
Dec 30, 2025	152.99	152.99	148.97	149.46	149.46	-0.56%	737
Dec 29, 2025	151.33	151.76	150.30	150.30	150.30	-3.42%	86
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