Axsome Therapeutics, Inc. (LON:0HKF)
London · Delayed Price · Currency is GBP · Price in USD 220.00
-9.78 (-4.26%)
Jun 2, 2026, 7:08 PM GMT
LON:0HKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 225.00 | 231.00 | 220.80 | 220.80 | 220.80 | -3.91% | 163 |
| Jun 1, 2026 | 233.00 | 237.20 | 228.30 | 229.78 | 229.78 | -1.43% | 453 |
| May 29, 2026 | 241.64 | 241.64 | 231.18 | 233.12 | 233.12 | -0.91% | 98 |
| May 28, 2026 | 238.00 | 241.00 | 231.05 | 235.25 | 235.25 | -0.31% | 124 |
| May 27, 2026 | 235.00 | 241.00 | 225.90 | 235.98 | 235.98 | 0.24% | 329 |
| May 26, 2026 | 240.00 | 240.00 | 233.00 | 235.42 | 235.42 | 0.89% | 217 |
| May 22, 2026 | 235.00 | 236.71 | 231.51 | 233.34 | 233.34 | -0.22% | 155 |
| May 21, 2026 | 230.62 | 234.05 | 225.10 | 233.86 | 233.86 | 2.22% | 69 |
| May 20, 2026 | 229.59 | 232.65 | 226.12 | 228.79 | 228.79 | 0.86% | 157 |
| May 19, 2026 | 225.00 | 229.27 | 223.72 | 226.85 | 226.85 | 0.52% | 104 |
| May 18, 2026 | 227.72 | 231.32 | 225.68 | 225.68 | 225.68 | -0.97% | 81 |
| May 15, 2026 | 232.27 | 235.51 | 225.00 | 227.89 | 227.89 | -2.00% | 180 |
| May 14, 2026 | 238.00 | 238.00 | 227.77 | 232.54 | 232.54 | -0.27% | 233 |
| May 13, 2026 | 225.00 | 233.18 | 223.00 | 233.18 | 233.18 | 4.00% | 314 |
| May 12, 2026 | 210.00 | 224.28 | 210.00 | 224.22 | 224.22 | 3.83% | 784 |
| May 11, 2026 | 216.00 | 224.80 | 212.05 | 215.94 | 215.94 | -1.69% | 46 |
| May 8, 2026 | 224.00 | 224.00 | 216.77 | 219.65 | 219.65 | 0.20% | 26 |
| May 7, 2026 | 230.25 | 230.25 | 216.94 | 219.21 | 219.21 | -1.99% | 258 |
| May 6, 2026 | 219.98 | 227.10 | 219.98 | 223.67 | 223.67 | -0.01% | 169 |
| May 5, 2026 | 226.50 | 230.72 | 222.28 | 223.69 | 223.69 | -1.97% | 516 |
| May 4, 2026 | 215.00 | 232.58 | 196.00 | 228.18 | 228.18 | 10.98% | 1,925 |
| May 1, 2026 | 207.97 | 208.00 | 198.39 | 205.60 | 205.60 | 35.75% | 1,361 |
| Apr 30, 2026 | 186.01 | 190.89 | 150.69 | 151.45 | 151.45 | -16.73% | 1,069 |
| Apr 29, 2026 | 182.00 | 186.52 | 180.00 | 181.87 | 181.87 | 0.06% | 457 |
| Apr 28, 2026 | 190.47 | 194.55 | 173.86 | 181.77 | 181.77 | -4.83% | 1,169 |
| Apr 27, 2026 | 186.00 | 193.73 | 182.00 | 191.00 | 191.00 | 1.60% | 843 |
| Apr 24, 2026 | 182.50 | 188.25 | 180.76 | 187.99 | 187.99 | 1.88% | 376 |
| Apr 23, 2026 | 189.90 | 189.90 | 182.00 | 184.52 | 184.52 | -0.07% | 299 |
| Apr 22, 2026 | 185.08 | 188.20 | 180.00 | 184.65 | 184.65 | 0.41% | 194 |
| Apr 21, 2026 | 192.00 | 192.00 | 182.64 | 183.89 | 183.89 | -2.45% | 228 |
| Apr 20, 2026 | 191.07 | 192.00 | 184.47 | 188.51 | 188.51 | 0.31% | 342 |
| Apr 17, 2026 | 187.89 | 188.78 | 180.75 | 187.92 | 187.92 | 2.69% | 864 |
| Apr 16, 2026 | 189.00 | 189.00 | 180.25 | 183.00 | 183.00 | -0.36% | 207 |
| Apr 15, 2026 | 185.00 | 185.00 | 179.00 | 183.67 | 183.67 | 0.31% | 1,241 |
| Apr 14, 2026 | 182.23 | 183.88 | 175.00 | 183.11 | 183.11 | 3.37% | 857 |
| Apr 13, 2026 | 180.00 | 182.50 | 175.00 | 177.14 | 177.14 | -0.10% | 1,101 |
| Apr 10, 2026 | 174.23 | 183.29 | 161.72 | 177.32 | 177.32 | -1.20% | 192 |
| Apr 9, 2026 | 177.00 | 179.58 | 169.00 | 179.47 | 179.47 | 3.26% | 1,264 |
| Apr 8, 2026 | 175.24 | 175.24 | 168.68 | 173.80 | 173.80 | 3.54% | 1,324 |
| Apr 7, 2026 | 170.75 | 170.75 | 165.20 | 167.86 | 167.86 | -0.21% | 102 |
| Apr 2, 2026 | 170.40 | 172.10 | 165.15 | 168.21 | 168.21 | -2.89% | 134 |
| Apr 1, 2026 | 167.75 | 174.58 | 167.75 | 173.22 | 173.22 | 2.50% | 86 |
| Mar 31, 2026 | 155.75 | 171.39 | 155.75 | 169.00 | 169.00 | 5.33% | 1,569 |
| Mar 30, 2026 | 153.00 | 160.46 | 153.00 | 160.45 | 160.45 | 1.81% | 289 |
| 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 |