Axsome Therapeutics, Inc. (LON:0HKF)
London · Delayed Price · Currency is GBP · Price in USD 220.84
-0.31 (-0.14%)
Sep 14, 2026, 4:56 PM GMT
LON:0HKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 221.60 | 224.98 | 218.00 | 220.84 | 220.84 | -0.14% | 263 |
| Sep 11, 2026 | 211.81 | 229.00 | 210.00 | 221.15 | 221.15 | 5.67% | 805 |
| Sep 10, 2026 | 209.00 | 212.26 | 208.39 | 209.28 | 209.28 | -0.49% | 13 |
| Sep 9, 2026 | 207.97 | 210.31 | 203.52 | 210.31 | 210.31 | 0.79% | 204 |
| Sep 8, 2026 | 206.70 | 210.70 | 202.95 | 208.67 | 208.67 | 0.57% | 29 |
| Sep 4, 2026 | 209.35 | 211.00 | 203.03 | 207.49 | 207.49 | -0.34% | 219 |
| Sep 3, 2026 | 213.20 | 213.20 | 207.38 | 208.19 | 208.19 | 0.69% | 39 |
| Sep 2, 2026 | 205.00 | 206.85 | 201.22 | 206.77 | 206.77 | 0.72% | 34 |
| Sep 1, 2026 | 200.01 | 205.30 | 198.00 | 205.30 | 205.30 | 2.77% | 23 |
| Aug 31, 2026 | 203.00 | 203.00 | 197.34 | 199.77 | 199.77 | -0.73% | 68 |
| Aug 28, 2026 | 209.00 | 209.00 | 200.00 | 201.24 | 201.24 | -3.04% | 412 |
| Aug 27, 2026 | 208.00 | 208.00 | 204.47 | 207.56 | 207.56 | -0.47% | 26 |
| Aug 26, 2026 | 209.00 | 210.14 | 203.73 | 208.55 | 208.55 | 3.38% | 65 |
| Aug 25, 2026 | 208.00 | 210.00 | 201.74 | 201.74 | 201.74 | -2.04% | 84 |
| Aug 24, 2026 | 208.50 | 209.78 | 200.00 | 205.94 | 205.94 | -1.51% | 194 |
| Aug 21, 2026 | 207.00 | 211.04 | 207.00 | 209.10 | 209.10 | 1.11% | 23 |
| Aug 20, 2026 | 216.51 | 221.85 | 206.70 | 206.80 | 206.80 | -5.46% | 73 |
| Aug 19, 2026 | 213.50 | 221.00 | 213.50 | 218.74 | 218.74 | 1.66% | 906 |
| Aug 18, 2026 | 215.93 | 219.40 | 215.17 | 215.17 | 215.17 | 1.03% | 200 |
| Aug 17, 2026 | 218.00 | 218.00 | 210.02 | 212.98 | 212.98 | -1.25% | 34 |
| Aug 14, 2026 | 210.00 | 218.00 | 207.90 | 215.68 | 215.68 | 0.23% | 32 |
| Aug 13, 2026 | 221.00 | 221.00 | 215.18 | 215.18 | 215.18 | 0.77% | 53 |
| Aug 12, 2026 | 220.00 | 220.00 | 213.54 | 213.54 | 213.54 | -3.60% | 159 |
| Aug 11, 2026 | 223.50 | 223.66 | 217.43 | 221.52 | 221.52 | 0.05% | 32 |
| Aug 10, 2026 | 209.00 | 223.98 | 190.00 | 221.42 | 221.42 | 4.44% | 294 |
| Aug 7, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | -0.19% | 160 |
| Aug 6, 2026 | 208.00 | 216.35 | 208.00 | 212.41 | 212.41 | 0.47% | 139 |
| Aug 5, 2026 | 216.00 | 218.96 | 210.00 | 211.41 | 211.41 | -1.17% | 56 |
| Aug 4, 2026 | 210.00 | 214.87 | 209.62 | 213.92 | 213.92 | 1.72% | 53 |
| Aug 3, 2026 | 217.99 | 222.00 | 207.29 | 210.30 | 210.30 | -3.81% | 683 |
| Jul 31, 2026 | 234.14 | 238.00 | 218.57 | 218.62 | 218.62 | -5.87% | 320 |
| Jul 30, 2026 | 233.15 | 233.88 | 223.87 | 232.25 | 232.25 | 0.82% | 1,696 |
| Jul 29, 2026 | 234.00 | 239.00 | 227.00 | 230.37 | 230.37 | -1.39% | 71 |
| Jul 28, 2026 | 241.95 | 245.00 | 233.62 | 233.62 | 233.62 | -2.14% | 296 |
| Jul 27, 2026 | 237.02 | 246.98 | 236.49 | 238.74 | 238.74 | -0.82% | 173 |
| Jul 24, 2026 | 240.00 | 243.56 | 237.99 | 240.72 | 240.72 | -0.41% | 1,373 |
| Jul 23, 2026 | 240.00 | 245.00 | 237.00 | 241.71 | 241.71 | 1.05% | 46 |
| Jul 22, 2026 | 228.02 | 240.00 | 228.02 | 239.20 | 239.20 | 4.53% | 66 |
| Jul 21, 2026 | 219.00 | 233.99 | 219.00 | 228.83 | 228.83 | 1.15% | 66 |
| Jul 20, 2026 | 233.00 | 234.60 | 226.22 | 226.22 | 226.22 | -1.77% | 59 |
| Jul 17, 2026 | 230.94 | 238.84 | 229.20 | 230.30 | 230.30 | -1.89% | 72 |
| Jul 16, 2026 | 238.51 | 240.47 | 234.10 | 234.73 | 234.73 | -0.44% | 82 |
| Jul 15, 2026 | 239.54 | 239.54 | 230.00 | 235.77 | 235.77 | 0.31% | 115 |
| Jul 14, 2026 | 232.04 | 236.03 | 224.00 | 235.05 | 235.05 | 3.14% | 376 |
| Jul 13, 2026 | 234.28 | 235.90 | 225.89 | 227.90 | 227.90 | -2.90% | 250 |
| Jul 10, 2026 | 241.14 | 252.00 | 230.32 | 234.70 | 234.70 | -4.24% | 705 |
| Jul 9, 2026 | 249.67 | 252.40 | 239.80 | 245.10 | 245.10 | -1.67% | 177 |
| Jul 8, 2026 | 252.00 | 254.00 | 245.77 | 249.26 | 249.26 | -1.02% | 245 |
| Jul 7, 2026 | 243.62 | 252.20 | 239.30 | 251.84 | 251.84 | 5.13% | 397 |
| Jul 6, 2026 | 245.50 | 251.64 | 239.54 | 239.54 | 239.54 | -1.03% | 633 |