Axsome Therapeutics, Inc. (LON:0HKF)
London · Delayed Price · Currency is GBP · Price in USD 215.99
-5.53 (-2.50%)
Aug 12, 2026, 3:56 PM GMT
LON:0HKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |