Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	104.53	105.55	102.55	105.16	105.16	0.50%	485,814
May 29, 2025	103.00	105.01	101.41	104.64	104.64	1.60%	401,338
May 28, 2025	103.89	104.41	102.51	102.99	102.99	-0.95%	605,028
May 27, 2025	106.75	106.77	103.93	103.98	103.98	-1.04%	441,549
May 23, 2025	103.73	105.41	103.26	105.07	105.07	0.69%	467,579
May 22, 2025	105.16	105.94	103.76	104.35	104.35	-1.33%	416,338
May 21, 2025	107.25	108.81	105.66	105.76	105.76	-2.39%	380,424
May 20, 2025	108.36	109.64	107.34	108.35	108.35	0.05%	627,440
May 19, 2025	107.40	109.15	106.09	108.30	108.30	0.72%	570,147
May 16, 2025	106.77	108.90	106.49	107.53	107.53	0.29%	627,882
May 15, 2025	104.02	107.39	103.33	107.22	107.22	3.42%	581,055
May 14, 2025	105.41	106.85	103.02	103.67	103.67	-1.89%	874,147
May 13, 2025	110.11	110.28	105.22	105.67	105.67	-4.08%	979,485
May 12, 2025	106.23	110.95	106.01	110.16	110.16	2.23%	566,892
May 9, 2025	108.86	110.16	107.66	107.76	107.76	-1.01%	435,268
May 8, 2025	110.18	112.25	108.03	108.86	108.86	-1.80%	608,544
May 7, 2025	111.15	112.94	110.02	110.86	110.86	-1.16%	758,944
May 6, 2025	115.76	117.37	110.61	112.16	112.16	-3.72%	716,118
May 5, 2025	114.08	120.00	113.61	116.49	116.49	3.81%	999,645
May 2, 2025	113.10	114.01	111.13	112.21	112.21	-0.03%	700,760
May 1, 2025	111.21	113.30	109.88	112.24	112.24	-0.04%	423,982
Apr 30, 2025	109.94	113.00	109.59	112.29	112.29	2.16%	708,933
Apr 29, 2025	107.62	111.42	107.22	109.92	109.92	2.49%	627,029
Apr 28, 2025	106.91	109.71	106.69	107.24	107.24	0.91%	571,769
Apr 25, 2025	104.31	106.80	104.31	106.27	106.27	0.82%	438,986
Apr 24, 2025	104.48	105.81	103.15	105.41	105.41	1.13%	722,926
Apr 23, 2025	105.89	106.05	103.76	104.23	104.23	0.39%	665,527
Apr 22, 2025	103.74	104.58	102.65	103.82	103.82	0.80%	752,759
Apr 21, 2025	103.55	104.17	101.58	103.00	103.00	-1.40%	688,589
Apr 17, 2025	104.35	105.66	103.98	104.46	104.46	-0.01%	486,786
Apr 16, 2025	103.68	104.57	102.37	104.47	104.47	0.62%	460,516
Apr 15, 2025	102.26	104.53	101.32	103.83	103.83	0.29%	889,234
Apr 14, 2025	99.83	104.22	97.71	103.53	103.53	5.58%	812,195
Apr 11, 2025	95.15	98.46	93.95	98.06	98.06	2.52%	868,348
Apr 10, 2025	99.22	99.57	92.45	95.65	95.65	-5.92%	1,080,553
Apr 9, 2025	95.10	103.75	86.99	101.67	101.67	4.22%	2,489,803
Apr 8, 2025	102.41	103.00	95.94	97.55	97.55	-0.96%	882,005
Apr 7, 2025	94.47	102.20	92.53	98.50	98.50	-0.36%	1,196,387
Apr 4, 2025	105.34	106.29	98.80	98.86	98.86	-8.37%	990,659
Apr 3, 2025	107.46	109.52	107.41	107.89	107.89	-1.69%	754,314
Apr 2, 2025	110.00	111.22	108.81	109.75	109.75	-1.72%	902,248
Apr 1, 2025	112.43	113.74	107.00	111.67	111.67	-4.25%	1,673,419
Mar 31, 2025	115.62	117.78	113.50	116.63	116.63	-1.60%	656,397
Mar 28, 2025	122.97	122.97	118.00	118.53	118.53	-2.66%	435,305
Mar 27, 2025	120.19	122.94	118.91	121.77	121.77	2.19%	551,862
Mar 26, 2025	120.77	121.26	117.60	119.16	119.16	-1.00%	673,496
Mar 25, 2025	129.67	130.20	119.84	120.36	120.36	-6.82%	1,254,613
Mar 24, 2025	127.99	129.60	127.00	129.17	129.17	1.88%	395,604
Mar 21, 2025	124.75	128.50	124.00	126.79	126.79	0.41%	789,787
Mar 20, 2025	125.57	127.44	124.00	126.27	126.27	0.29%	311,832