Axsome Therapeutics, Inc. (LON:0HKF)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 136.33
+2.95 (2.21%)
Nov 10, 2026, 4:31 PM GMT
LON:0HKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 134.00 | 142.98 | 132.00 | 136.33 | 136.33 | 2.21% | 2,567 |
| Nov 9, 2026 | 135.00 | 135.23 | 131.70 | 133.38 | 133.38 | 1.03% | 1,096 |
| Nov 6, 2026 | 126.80 | 134.50 | 126.80 | 132.02 | 132.02 | 1.11% | 349 |
| Nov 5, 2026 | 139.50 | 139.50 | 130.57 | 130.57 | 130.57 | -5.40% | 432 |
| Nov 4, 2026 | 141.00 | 141.25 | 134.77 | 138.02 | 138.02 | -3.14% | 78 |
| Nov 3, 2026 | 138.49 | 145.49 | 136.50 | 142.50 | 142.50 | 8.80% | 2,143 |
| Nov 2, 2026 | 147.60 | 152.99 | 123.16 | 130.97 | 130.97 | -8.23% | 5,034 |
| Oct 30, 2026 | 145.10 | 146.33 | 131.78 | 142.72 | 142.72 | 1.32% | 891 |
| Oct 29, 2026 | 140.00 | 147.10 | 140.00 | 140.86 | 140.86 | -1.81% | 260 |
| Oct 28, 2026 | 143.20 | 144.16 | 140.45 | 143.45 | 143.45 | 0.67% | 175 |
| Oct 27, 2026 | 146.20 | 146.20 | 141.71 | 142.50 | 142.50 | -1.39% | 904 |
| Oct 26, 2026 | 147.50 | 148.92 | 142.00 | 144.51 | 144.51 | -0.65% | 257 |
| Oct 23, 2026 | 157.00 | 157.00 | 145.42 | 145.45 | 145.45 | -6.31% | 368 |
| Oct 22, 2026 | 159.40 | 159.88 | 154.28 | 155.24 | 155.24 | -1.53% | 96 |
| Oct 21, 2026 | 158.57 | 160.30 | 157.15 | 157.66 | 157.66 | -1.36% | 59 |
| Oct 20, 2026 | 155.55 | 163.52 | 155.55 | 159.83 | 159.83 | 2.78% | 7 |
| Oct 19, 2026 | 157.50 | 160.00 | 155.22 | 155.51 | 155.51 | -0.63% | 141 |
| Oct 16, 2026 | 159.42 | 165.26 | 156.50 | 156.50 | 156.50 | -4.93% | 135 |
| Oct 15, 2026 | 162.50 | 169.98 | 162.50 | 164.62 | 164.62 | 1.25% | 4,972 |
| Oct 14, 2026 | 160.00 | 164.00 | 155.50 | 162.60 | 162.59 | 3.70% | 110 |
| Oct 13, 2026 | 164.00 | 168.10 | 156.20 | 156.80 | 156.80 | -5.84% | 2,065 |
| Oct 12, 2026 | 173.50 | 173.50 | 166.53 | 166.53 | 166.53 | -1.94% | 60 |
| Oct 9, 2026 | 167.42 | 171.06 | 166.99 | 169.83 | 169.83 | 0.68% | 259 |
| Oct 8, 2026 | 171.50 | 175.20 | 166.25 | 168.69 | 168.69 | -4.09% | 838 |
| Oct 7, 2026 | 173.95 | 177.66 | 172.03 | 175.89 | 175.89 | 0.57% | 49 |
| Oct 6, 2026 | 177.00 | 179.20 | 169.50 | 174.89 | 174.89 | -1.56% | 518 |
| Oct 5, 2026 | 185.25 | 185.25 | 176.00 | 177.67 | 177.67 | 0.49% | 201 |
| Oct 2, 2026 | 181.50 | 184.01 | 175.01 | 176.80 | 176.80 | -3.12% | 447 |
| Oct 1, 2026 | 183.00 | 186.01 | 182.15 | 182.50 | 182.50 | -1.99% | 64 |
| Sep 30, 2026 | 182.43 | 188.00 | 182.43 | 186.20 | 186.20 | 0.74% | 34 |
| Sep 29, 2026 | 196.02 | 196.02 | 182.76 | 184.84 | 184.84 | -6.31% | 393 |
| Sep 28, 2026 | 197.01 | 198.65 | 193.00 | 197.28 | 197.28 | 0.77% | 99 |
| Sep 25, 2026 | 194.00 | 202.16 | 194.00 | 195.78 | 195.78 | 0.67% | 194 |
| Sep 24, 2026 | 193.45 | 194.48 | 191.48 | 194.48 | 194.48 | 1.99% | 257 |
| Sep 23, 2026 | 205.01 | 205.01 | 188.62 | 190.68 | 190.68 | -7.32% | 275 |
| Sep 22, 2026 | 200.89 | 206.97 | 197.50 | 205.73 | 205.73 | 0.51% | 28 |
| Sep 21, 2026 | 210.00 | 211.01 | 203.16 | 204.68 | 204.68 | -2.70% | 106 |
| Sep 18, 2026 | 217.05 | 217.05 | 208.61 | 210.36 | 210.36 | 0.44% | 929 |
| Sep 17, 2026 | 210.00 | 216.48 | 209.43 | 209.43 | 209.43 | -1.14% | 263 |
| Sep 16, 2026 | 203.00 | 211.84 | 198.81 | 211.84 | 211.84 | 2.65% | 54 |
| Sep 15, 2026 | 215.00 | 217.86 | 206.37 | 206.37 | 206.37 | -6.90% | 531 |
| Sep 14, 2026 | 221.60 | 224.98 | 218.00 | 221.66 | 221.66 | 0.23% | 275 |
| 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 |