Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	181.00	181.99	177.00	178.11	178.11	-0.44%	560,247
Apr 9, 2026	173.05	180.71	172.02	178.90	178.90	3.30%	985,997
Apr 8, 2026	172.00	174.29	167.14	173.19	173.19	2.64%	524,924
Apr 7, 2026	167.73	169.28	165.17	168.74	168.74	-0.59%	401,488
Apr 6, 2026	167.90	170.01	167.07	169.74	169.74	0.73%	337,510
Apr 2, 2026	171.22	171.22	166.65	168.51	168.51	-1.91%	617,093
Apr 1, 2026	170.48	174.81	169.88	171.78	171.78	1.63%	604,270
Mar 31, 2026	160.20	171.60	159.92	169.02	169.02	5.31%	677,100
Mar 30, 2026	155.63	160.97	155.00	160.50	160.50	2.65%	517,975
Mar 27, 2026	163.89	163.89	155.56	156.35	156.35	-4.82%	680,802
Mar 26, 2026	160.05	165.69	159.06	164.27	164.27	1.54%	304,440
Mar 25, 2026	160.74	163.48	160.60	161.78	161.78	1.91%	434,892
Mar 24, 2026	155.90	158.97	152.28	158.75	158.75	1.22%	1,251,882
Mar 23, 2026	156.98	159.40	153.46	156.84	156.84	-0.05%	409,885
Mar 20, 2026	159.64	160.03	155.42	156.92	156.92	-1.23%	849,314
Mar 19, 2026	157.41	159.53	156.40	158.88	158.88	0.64%	454,761
Mar 18, 2026	160.72	160.72	157.28	157.87	157.87	-2.05%	464,673
Mar 17, 2026	158.51	161.36	157.90	161.17	161.17	1.86%	481,511
Mar 16, 2026	157.50	159.15	155.89	158.23	158.23	1.38%	510,708
Mar 13, 2026	154.55	157.75	153.67	156.08	156.08	1.27%	862,767
Mar 12, 2026	157.98	158.88	153.37	154.12	154.12	-3.37%	769,035
Mar 11, 2026	164.99	165.16	158.60	159.50	159.50	-4.11%	656,790
Mar 10, 2026	164.75	169.11	164.45	166.34	166.34	1.12%	423,901
Mar 9, 2026	162.50	164.99	160.00	164.49	164.49	1.33%	425,566
Mar 6, 2026	159.80	163.01	158.41	162.33	162.33	0.54%	386,982
Mar 5, 2026	162.11	163.80	159.66	161.46	161.46	-1.60%	496,030
Mar 4, 2026	164.02	166.09	163.22	164.08	164.08	0.02%	428,787
Mar 3, 2026	164.77	167.72	163.18	164.05	164.05	-1.40%	617,604
Mar 2, 2026	162.06	168.00	161.18	166.38	166.38	1.52%	566,830
Feb 27, 2026	163.13	165.56	162.39	163.89	163.89	0.43%	613,788
Feb 26, 2026	163.85	163.85	160.10	163.19	163.19	-0.63%	1,002,849
Feb 25, 2026	170.00	170.75	163.16	164.22	164.22	-3.37%	872,995
Feb 24, 2026	175.01	175.30	166.88	169.95	169.95	-2.75%	1,069,111
Feb 23, 2026	176.42	181.84	166.32	174.76	174.76	-4.88%	863,542
Feb 20, 2026	186.00	186.00	181.50	183.72	183.72	-1.32%	573,877
Feb 19, 2026	184.74	186.34	181.83	186.18	186.18	0.78%	397,545
Feb 18, 2026	182.60	186.04	182.60	184.74	184.74	0.79%	495,384
Feb 17, 2026	183.65	184.99	181.17	183.30	183.30	1.15%	569,671
Feb 13, 2026	183.35	186.62	180.40	181.21	181.21	-0.95%	363,961
Feb 12, 2026	186.97	186.97	182.70	182.94	182.94	-1.76%	229,753
Feb 11, 2026	184.12	187.18	181.00	186.21	186.21	1.04%	374,843
Feb 10, 2026	183.09	185.51	182.71	184.30	184.30	0.59%	468,306
Feb 9, 2026	183.02	184.06	180.00	183.22	183.22	0.37%	309,014
Feb 6, 2026	181.80	184.09	178.00	182.55	182.55	0.95%	661,789
Feb 5, 2026	185.42	188.45	180.02	180.84	180.84	-2.53%	891,461
Feb 4, 2026	186.68	188.10	184.55	185.54	185.54	-0.97%	623,354
Feb 3, 2026	188.25	190.76	185.73	187.35	187.35	0.79%	910,842
Feb 2, 2026	184.38	187.19	183.74	185.88	185.88	0.88%	581,083
Jan 30, 2026	185.55	188.00	180.56	184.25	184.25	-0.55%	745,829
Jan 29, 2026	183.24	187.10	181.13	185.27	185.27	0.05%	499,929