Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
113.57
-4.96 (-4.18%)
Mar 31, 2025, 9:43 AM EDT - Market open
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 115.62 | 115.71 | 115.05 | 115.71 | - | -2.38% | 12,560 |
| 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 |
| Mar 19, 2025 | 124.04 | 126.22 | 123.51 | 125.90 | 125.90 | 0.91% | 372,075 |
| Mar 18, 2025 | 124.50 | 125.62 | 123.00 | 124.76 | 124.76 | -0.73% | 357,868 |
| Mar 17, 2025 | 122.68 | 126.94 | 121.90 | 125.68 | 125.68 | 3.09% | 459,010 |
| Mar 14, 2025 | 122.32 | 123.47 | 120.52 | 121.91 | 121.91 | 0.21% | 432,198 |
| Mar 13, 2025 | 119.59 | 122.86 | 118.10 | 121.65 | 121.65 | 1.84% | 429,285 |
| Mar 12, 2025 | 119.97 | 122.51 | 118.73 | 119.45 | 119.45 | -0.04% | 697,073 |
| Mar 11, 2025 | 120.00 | 122.00 | 117.67 | 119.50 | 119.50 | 0.61% | 824,906 |
| Mar 10, 2025 | 120.72 | 121.43 | 116.00 | 118.78 | 118.78 | -2.77% | 693,351 |
| Mar 7, 2025 | 124.96 | 124.96 | 121.02 | 122.17 | 122.17 | -1.80% | 510,096 |
| Mar 6, 2025 | 123.51 | 126.70 | 123.35 | 124.41 | 124.41 | -0.55% | 554,317 |
| Mar 5, 2025 | 125.57 | 128.43 | 124.94 | 125.10 | 125.10 | -0.37% | 399,387 |
| Mar 4, 2025 | 125.84 | 127.22 | 122.70 | 125.57 | 125.57 | -1.24% | 795,390 |
| Mar 3, 2025 | 130.00 | 130.11 | 125.92 | 127.15 | 127.15 | -0.31% | 836,162 |
| Feb 28, 2025 | 126.41 | 128.77 | 126.03 | 127.54 | 127.54 | 0.89% | 851,338 |
| Feb 27, 2025 | 129.53 | 130.03 | 126.40 | 126.41 | 126.41 | -1.50% | 587,496 |
| Feb 26, 2025 | 128.09 | 130.95 | 126.43 | 128.33 | 128.33 | 0.98% | 786,422 |
| Feb 25, 2025 | 130.88 | 131.99 | 124.07 | 127.09 | 127.09 | -2.78% | 1,232,487 |
| Feb 24, 2025 | 137.76 | 137.76 | 129.23 | 130.72 | 130.72 | -5.10% | 1,153,996 |
| Feb 21, 2025 | 130.04 | 139.13 | 128.39 | 137.75 | 137.75 | 6.70% | 1,539,519 |
| Feb 20, 2025 | 128.13 | 129.41 | 125.88 | 129.10 | 129.10 | 1.69% | 706,907 |
| Feb 19, 2025 | 128.81 | 130.52 | 124.52 | 126.96 | 126.96 | -0.88% | 871,239 |
| Feb 18, 2025 | 124.66 | 130.15 | 124.04 | 128.09 | 128.09 | -2.33% | 1,563,833 |
| Feb 14, 2025 | 131.61 | 132.12 | 129.35 | 131.15 | 131.15 | -0.40% | 1,064,157 |
| Feb 13, 2025 | 131.75 | 132.14 | 128.27 | 131.68 | 131.68 | 0.10% | 593,728 |
| Feb 12, 2025 | 131.00 | 133.10 | 128.26 | 131.55 | 131.55 | -0.49% | 1,110,100 |
| Feb 11, 2025 | 129.10 | 134.19 | 128.00 | 132.20 | 132.20 | 4.03% | 1,639,682 |
| Feb 10, 2025 | 123.44 | 132.25 | 116.81 | 127.08 | 127.08 | 20.16% | 4,405,305 |
| Feb 7, 2025 | 109.00 | 110.00 | 105.51 | 105.76 | 105.76 | -3.42% | 868,718 |
| Feb 6, 2025 | 113.67 | 114.06 | 109.35 | 109.50 | 109.50 | -3.95% | 717,224 |
| Feb 5, 2025 | 113.49 | 114.00 | 112.00 | 114.00 | 114.00 | 0.96% | 866,571 |
| Feb 4, 2025 | 108.52 | 113.33 | 108.00 | 112.92 | 112.92 | 5.11% | 825,624 |
| Feb 3, 2025 | 106.00 | 108.82 | 103.98 | 107.43 | 107.43 | 0.91% | 966,048 |
| Jan 31, 2025 | 109.77 | 110.28 | 105.57 | 106.46 | 106.46 | -2.20% | 998,282 |
| Jan 30, 2025 | 105.27 | 111.51 | 104.30 | 108.85 | 108.85 | 3.53% | 1,202,539 |
| Jan 29, 2025 | 103.54 | 105.48 | 102.59 | 105.14 | 105.14 | 2.62% | 698,979 |
| Jan 28, 2025 | 102.70 | 105.00 | 100.93 | 102.46 | 102.46 | -0.22% | 903,575 |
| Jan 27, 2025 | 102.94 | 105.64 | 102.02 | 102.69 | 102.69 | -0.41% | 733,465 |
| Jan 24, 2025 | 103.90 | 105.00 | 102.07 | 103.11 | 103.11 | -0.75% | 854,536 |
| Jan 23, 2025 | 102.56 | 104.10 | 101.60 | 103.89 | 103.89 | 1.58% | 1,038,641 |
| Jan 22, 2025 | 96.19 | 102.74 | 95.35 | 102.27 | 102.27 | 6.33% | 1,237,549 |
| Jan 21, 2025 | 93.08 | 98.50 | 91.95 | 96.18 | 96.18 | 4.62% | 1,068,268 |
| Jan 17, 2025 | 94.02 | 94.89 | 91.81 | 91.94 | 91.94 | -1.87% | 808,604 |