Axsome Therapeutics, Inc. (LON:0HKF)
London · Delayed Price · Currency is GBP · Price in USD 227.01
-3.29 (-1.43%)
Jul 20, 2026, 4:47 PM GMT
LON:0HKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | - | 1.17% | 18 |
| 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 |
| Jul 2, 2026 | 243.00 | 245.00 | 236.50 | 242.03 | 242.03 | 1.14% | 410 |
| Jul 1, 2026 | 249.48 | 250.00 | 238.38 | 239.31 | 239.31 | -3.48% | 912 |
| Jun 30, 2026 | 243.27 | 248.19 | 239.68 | 247.95 | 247.95 | 4.33% | 311 |
| Jun 29, 2026 | 248.00 | 249.11 | 237.36 | 237.67 | 237.67 | -2.29% | 313 |
| Jun 26, 2026 | 239.25 | 247.55 | 236.80 | 243.25 | 243.25 | 1.48% | 252 |
| Jun 25, 2026 | 245.12 | 245.12 | 236.34 | 239.70 | 239.70 | -1.40% | 3,421 |
| Jun 24, 2026 | 241.32 | 246.84 | 240.00 | 243.10 | 243.10 | -2.07% | 175 |
| Jun 23, 2026 | 240.27 | 252.68 | 240.27 | 248.25 | 248.25 | -0.82% | 5,411 |
| Jun 22, 2026 | 240.01 | 255.00 | 235.00 | 250.30 | 250.30 | 0.07% | 76 |
| Jun 18, 2026 | 253.03 | 255.00 | 247.83 | 250.12 | 250.12 | -0.75% | 65 |
| Jun 17, 2026 | 248.60 | 257.60 | 248.00 | 252.01 | 252.01 | -0.10% | 123 |
| Jun 16, 2026 | 259.77 | 259.77 | 248.34 | 252.26 | 252.26 | -0.04% | 134 |
| Jun 15, 2026 | 256.00 | 263.93 | 251.38 | 252.37 | 252.37 | -1.55% | 151 |
| Jun 12, 2026 | 253.77 | 259.00 | 248.60 | 256.34 | 256.34 | 0.04% | 314 |
| Jun 11, 2026 | 253.60 | 256.89 | 246.80 | 256.23 | 256.23 | 3.07% | 129 |
| Jun 10, 2026 | 249.75 | 255.35 | 242.00 | 248.59 | 248.59 | 1.93% | 631 |
| Jun 9, 2026 | 239.50 | 243.87 | 235.70 | 243.87 | 243.87 | 3.07% | 989 |
| Jun 8, 2026 | 231.00 | 243.00 | 231.00 | 236.60 | 236.60 | -1.37% | 185 |
| Jun 5, 2026 | 232.01 | 240.27 | 227.75 | 239.89 | 239.89 | 1.92% | 124 |
| Jun 4, 2026 | 234.50 | 236.38 | 228.27 | 235.36 | 235.36 | 2.84% | 143 |
| Jun 3, 2026 | 216.73 | 238.50 | 216.73 | 228.87 | 228.87 | 4.03% | 2,030 |
| Jun 2, 2026 | 225.00 | 231.00 | 219.34 | 220.00 | 220.00 | -4.26% | 228 |
| 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 |