Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
90.73
+0.99 (1.10%)
At close: Dec 20, 2024, 4:00 PM
91.00
+0.27 (0.30%)
After-hours: Dec 20, 2024, 4:52 PM EST
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 88.82 | 93.12 | 87.69 | 90.73 | 90.73 | 1.10% | 956,383 |
| Dec 19, 2024 | 90.90 | 92.00 | 88.31 | 89.74 | 89.74 | -1.03% | 563,953 |
| Dec 18, 2024 | 93.51 | 94.64 | 89.90 | 90.67 | 90.67 | -3.04% | 475,291 |
| Dec 17, 2024 | 90.10 | 94.48 | 90.10 | 93.51 | 93.51 | 4.27% | 513,486 |
| Dec 16, 2024 | 89.94 | 91.70 | 89.09 | 89.68 | 89.68 | -0.47% | 601,283 |
| Dec 13, 2024 | 94.01 | 94.69 | 89.80 | 90.10 | 90.10 | -4.52% | 581,575 |
| Dec 12, 2024 | 97.45 | 97.81 | 92.92 | 94.37 | 94.37 | -3.45% | 603,334 |
| Dec 11, 2024 | 98.85 | 98.85 | 96.15 | 97.74 | 97.74 | -1.09% | 481,390 |
| Dec 10, 2024 | 100.12 | 100.12 | 97.60 | 98.82 | 98.82 | -0.95% | 390,535 |
| Dec 9, 2024 | 100.21 | 102.30 | 97.59 | 99.76 | 99.76 | -0.34% | 353,228 |
| Dec 6, 2024 | 98.33 | 100.24 | 98.16 | 100.10 | 100.10 | 1.78% | 346,697 |
| Dec 5, 2024 | 98.31 | 99.50 | 97.06 | 98.35 | 98.35 | -1.20% | 263,101 |
| Dec 4, 2024 | 100.77 | 102.42 | 99.50 | 99.54 | 99.54 | -0.95% | 419,088 |
| Dec 3, 2024 | 99.70 | 102.00 | 99.00 | 100.49 | 100.49 | 1.42% | 587,035 |
| Dec 2, 2024 | 97.19 | 101.66 | 96.75 | 99.08 | 99.08 | 0.88% | 449,148 |
| Nov 29, 2024 | 100.00 | 100.99 | 98.16 | 98.22 | 98.22 | -1.44% | 269,480 |
| Nov 27, 2024 | 97.77 | 100.48 | 96.50 | 99.65 | 99.65 | 2.70% | 487,548 |
| Nov 26, 2024 | 97.50 | 99.00 | 96.57 | 97.03 | 97.03 | -0.48% | 557,811 |
| Nov 25, 2024 | 98.88 | 100.61 | 96.67 | 97.50 | 97.50 | -1.20% | 665,735 |
| Nov 22, 2024 | 98.99 | 99.30 | 96.79 | 98.68 | 98.68 | 0.50% | 427,245 |
| Nov 21, 2024 | 95.08 | 99.35 | 94.24 | 98.19 | 98.19 | 3.79% | 787,729 |
| Nov 20, 2024 | 94.82 | 96.92 | 94.24 | 94.60 | 94.60 | -0.90% | 396,716 |
| Nov 19, 2024 | 91.98 | 95.55 | 90.86 | 95.46 | 95.46 | 3.26% | 403,245 |
| Nov 18, 2024 | 93.29 | 95.00 | 91.78 | 92.45 | 92.45 | -0.77% | 556,886 |
| Nov 15, 2024 | 97.81 | 97.81 | 92.52 | 93.17 | 93.17 | -4.31% | 770,668 |
| Nov 14, 2024 | 98.35 | 99.67 | 96.80 | 97.37 | 97.37 | -0.47% | 765,930 |
| Nov 13, 2024 | 99.00 | 105.00 | 97.74 | 97.83 | 97.83 | -1.67% | 1,225,316 |
| Nov 12, 2024 | 95.00 | 101.51 | 92.21 | 99.49 | 99.49 | 9.35% | 1,565,103 |
| Nov 11, 2024 | 90.32 | 91.61 | 88.74 | 90.98 | 90.98 | 1.01% | 757,375 |
| Nov 8, 2024 | 91.25 | 91.37 | 89.13 | 90.07 | 90.07 | -0.69% | 635,290 |
| Nov 7, 2024 | 91.78 | 92.55 | 90.21 | 90.70 | 90.70 | -0.30% | 441,740 |
| Nov 6, 2024 | 91.00 | 93.00 | 89.40 | 90.97 | 90.97 | 1.94% | 442,400 |
| Nov 5, 2024 | 86.84 | 89.42 | 86.06 | 89.24 | 89.24 | 2.28% | 259,212 |
| Nov 4, 2024 | 88.49 | 88.88 | 86.88 | 87.25 | 87.25 | -1.79% | 363,121 |
| Nov 1, 2024 | 89.06 | 91.10 | 88.31 | 88.84 | 88.84 | -0.21% | 311,062 |
| Oct 31, 2024 | 88.63 | 90.20 | 87.91 | 89.03 | 89.03 | -0.48% | 413,157 |
| Oct 30, 2024 | 89.76 | 90.89 | 89.06 | 89.46 | 89.46 | -0.99% | 159,365 |
| Oct 29, 2024 | 90.11 | 92.33 | 89.41 | 90.35 | 90.35 | 0.27% | 405,563 |
| Oct 28, 2024 | 90.38 | 92.50 | 89.45 | 90.11 | 90.11 | 0.27% | 282,652 |
| Oct 25, 2024 | 89.00 | 91.66 | 88.84 | 89.87 | 89.87 | 1.17% | 202,150 |
| Oct 24, 2024 | 92.22 | 92.22 | 88.52 | 88.83 | 88.83 | -3.78% | 437,164 |
| Oct 23, 2024 | 92.45 | 93.59 | 91.05 | 92.32 | 92.32 | -0.08% | 277,959 |
| Oct 22, 2024 | 91.08 | 94.59 | 90.63 | 92.40 | 92.40 | 0.98% | 363,695 |
| Oct 21, 2024 | 93.10 | 93.10 | 90.53 | 91.50 | 91.50 | -1.98% | 296,950 |
| Oct 18, 2024 | 93.48 | 94.98 | 93.06 | 93.35 | 93.35 | - | 669,675 |
| Oct 17, 2024 | 90.00 | 93.39 | 89.14 | 93.35 | 93.35 | 3.76% | 440,510 |
| Oct 16, 2024 | 86.53 | 91.00 | 86.53 | 89.97 | 89.97 | 4.10% | 518,988 |
| Oct 15, 2024 | 85.00 | 86.70 | 84.63 | 86.43 | 86.43 | 1.18% | 241,047 |
| Oct 14, 2024 | 87.72 | 87.72 | 85.01 | 85.42 | 85.42 | -2.44% | 327,196 |
| Oct 11, 2024 | 83.30 | 87.59 | 82.97 | 87.56 | 87.56 | 5.39% | 401,855 |
| Oct 10, 2024 | 83.06 | 83.61 | 80.85 | 83.08 | 83.08 | -0.55% | 469,547 |
| Oct 9, 2024 | 85.15 | 85.57 | 81.85 | 83.54 | 83.54 | -1.51% | 545,828 |
| Oct 8, 2024 | 84.78 | 86.23 | 84.16 | 84.82 | 84.82 | 0.78% | 382,196 |
| Oct 7, 2024 | 86.10 | 86.28 | 83.40 | 84.16 | 84.16 | -2.81% | 452,114 |
| Oct 4, 2024 | 91.55 | 91.83 | 86.40 | 86.59 | 86.59 | -5.03% | 829,002 |
| Oct 3, 2024 | 93.11 | 93.50 | 90.80 | 91.18 | 91.18 | -2.21% | 339,380 |
| Oct 2, 2024 | 90.02 | 95.72 | 89.92 | 93.24 | 93.24 | 3.02% | 456,542 |
| Oct 1, 2024 | 90.21 | 90.65 | 88.02 | 90.51 | 90.51 | 0.71% | 550,617 |
| Sep 30, 2024 | 90.14 | 90.36 | 88.89 | 89.87 | 89.87 | 0.26% | 398,421 |
| Sep 27, 2024 | 90.08 | 91.30 | 89.04 | 89.64 | 89.64 | - | 239,839 |
| Sep 26, 2024 | 90.01 | 90.49 | 89.02 | 89.64 | 89.64 | -0.31% | 226,421 |
| Sep 25, 2024 | 91.30 | 91.30 | 89.45 | 89.92 | 89.92 | -1.52% | 257,383 |
| Sep 24, 2024 | 91.51 | 91.51 | 89.23 | 91.31 | 91.31 | -0.27% | 402,576 |
| Sep 23, 2024 | 96.36 | 96.47 | 90.51 | 91.56 | 91.56 | -4.47% | 672,767 |
| Sep 20, 2024 | 94.94 | 96.24 | 93.84 | 95.84 | 95.84 | 1.61% | 575,612 |
| Sep 19, 2024 | 92.89 | 95.77 | 91.80 | 94.32 | 94.32 | 3.04% | 340,516 |
| Sep 18, 2024 | 90.98 | 92.50 | 89.24 | 91.54 | 91.54 | 0.66% | 342,931 |
| Sep 17, 2024 | 92.86 | 93.27 | 89.56 | 90.94 | 90.94 | -1.59% | 448,626 |
| Sep 16, 2024 | 95.00 | 96.71 | 92.27 | 92.41 | 92.41 | -1.35% | 367,255 |
| Sep 13, 2024 | 92.33 | 94.75 | 91.72 | 93.67 | 93.67 | 2.09% | 244,421 |
| Sep 12, 2024 | 90.71 | 92.78 | 89.54 | 91.75 | 91.75 | 0.79% | 274,964 |
| Sep 11, 2024 | 91.89 | 92.99 | 90.14 | 91.03 | 91.03 | -1.79% | 481,294 |
| Sep 10, 2024 | 94.72 | 94.72 | 92.42 | 92.69 | 92.69 | -1.49% | 281,895 |
| Sep 9, 2024 | 93.48 | 96.56 | 93.30 | 94.09 | 94.09 | 0.97% | 431,918 |
| Sep 6, 2024 | 94.17 | 94.53 | 91.52 | 93.19 | 93.19 | -0.54% | 945,658 |
| Sep 5, 2024 | 95.88 | 97.00 | 93.34 | 93.69 | 93.69 | -1.96% | 515,571 |
| Sep 4, 2024 | 89.65 | 96.85 | 88.44 | 95.56 | 95.56 | 6.59% | 1,146,439 |
| Sep 3, 2024 | 90.00 | 91.78 | 88.04 | 89.65 | 89.65 | 0.89% | 492,904 |
| Aug 30, 2024 | 89.47 | 90.24 | 88.11 | 88.86 | 88.86 | -0.28% | 311,827 |
| Aug 29, 2024 | 88.40 | 89.90 | 87.68 | 89.11 | 89.11 | 0.77% | 365,005 |
| Aug 28, 2024 | 88.97 | 89.29 | 87.57 | 88.43 | 88.43 | -0.56% | 251,982 |
| Aug 27, 2024 | 88.35 | 89.20 | 87.62 | 88.93 | 88.93 | 0.47% | 176,122 |
| Aug 26, 2024 | 88.56 | 89.89 | 88.32 | 88.51 | 88.51 | 0.59% | 268,123 |
| Aug 23, 2024 | 87.55 | 88.22 | 86.25 | 87.99 | 87.99 | 1.01% | 329,786 |
| Aug 22, 2024 | 87.91 | 89.10 | 86.26 | 87.11 | 87.11 | -0.91% | 316,973 |
| Aug 21, 2024 | 88.50 | 89.18 | 87.48 | 87.91 | 87.91 | -0.28% | 434,410 |
| Aug 20, 2024 | 90.28 | 90.28 | 86.80 | 88.16 | 88.16 | -2.35% | 380,338 |
| Aug 19, 2024 | 86.23 | 90.65 | 86.23 | 90.28 | 90.28 | 4.77% | 681,725 |
| Aug 16, 2024 | 85.61 | 86.50 | 85.36 | 86.17 | 86.17 | 0.65% | 257,203 |
| Aug 15, 2024 | 85.74 | 86.25 | 84.92 | 85.61 | 85.61 | 0.92% | 355,093 |
| Aug 14, 2024 | 85.09 | 85.45 | 84.56 | 84.83 | 84.83 | -0.02% | 300,454 |
| Aug 13, 2024 | 85.06 | 85.68 | 83.89 | 84.85 | 84.85 | -0.08% | 229,069 |
| Aug 12, 2024 | 83.10 | 85.55 | 82.02 | 84.92 | 84.92 | 2.20% | 354,250 |
| Aug 9, 2024 | 84.59 | 86.40 | 82.71 | 83.09 | 83.09 | -2.25% | 428,591 |
| Aug 8, 2024 | 84.87 | 85.96 | 83.92 | 85.00 | 85.00 | 1.37% | 489,906 |
| Aug 7, 2024 | 86.20 | 86.47 | 83.36 | 83.85 | 83.85 | -1.95% | 357,169 |
| Aug 6, 2024 | 84.70 | 86.85 | 83.36 | 85.52 | 85.52 | 2.78% | 732,863 |
| Aug 5, 2024 | 73.25 | 83.35 | 72.21 | 83.21 | 83.21 | -1.43% | 857,402 |
| Aug 2, 2024 | 84.31 | 85.75 | 82.76 | 84.42 | 84.42 | -1.85% | 705,341 |
| Aug 1, 2024 | 87.61 | 88.00 | 85.17 | 86.01 | 86.01 | -1.49% | 840,769 |