Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
110.12
-2.21 (-1.97%)
At close: Jul 15, 2025, 4:00 PM
109.51
-0.61 (-0.55%)
After-hours: Jul 15, 2025, 7:58 PM EDT
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 113.08 | 113.48 | 109.24 | 110.12 | 110.12 | -1.97% | 595,624 |
| Jul 14, 2025 | 108.98 | 113.33 | 108.93 | 112.33 | 112.33 | 3.07% | 585,144 |
| Jul 11, 2025 | 109.67 | 112.21 | 108.48 | 108.98 | 108.98 | -1.58% | 978,175 |
| Jul 10, 2025 | 112.35 | 112.50 | 109.92 | 110.73 | 110.73 | -1.44% | 718,118 |
| Jul 9, 2025 | 108.91 | 114.66 | 108.91 | 112.35 | 112.35 | 3.63% | 886,883 |
| Jul 8, 2025 | 106.46 | 110.44 | 106.46 | 108.41 | 108.41 | 0.85% | 622,919 |
| Jul 7, 2025 | 105.65 | 108.19 | 104.55 | 107.50 | 107.50 | 1.95% | 570,536 |
| Jul 3, 2025 | 104.99 | 106.63 | 103.96 | 105.44 | 105.44 | 1.47% | 245,787 |
| Jul 2, 2025 | 102.97 | 104.83 | 102.26 | 103.91 | 103.91 | 0.91% | 399,410 |
| Jul 1, 2025 | 104.02 | 106.35 | 102.46 | 102.97 | 102.97 | -1.36% | 483,711 |
| Jun 30, 2025 | 103.64 | 104.58 | 103.09 | 104.39 | 104.39 | 1.00% | 610,083 |
| Jun 27, 2025 | 102.97 | 106.60 | 102.51 | 103.36 | 103.36 | 0.77% | 1,181,654 |
| Jun 26, 2025 | 103.26 | 104.54 | 102.00 | 102.57 | 102.57 | -1.09% | 358,057 |
| Jun 25, 2025 | 104.46 | 104.74 | 101.70 | 103.70 | 103.70 | -0.54% | 270,732 |
| Jun 24, 2025 | 101.85 | 105.03 | 100.46 | 104.26 | 104.26 | 2.57% | 957,608 |
| Jun 23, 2025 | 100.51 | 104.01 | 99.75 | 101.65 | 101.65 | 0.95% | 638,684 |
| Jun 20, 2025 | 102.43 | 103.92 | 99.98 | 100.69 | 100.69 | -2.14% | 1,146,016 |
| Jun 18, 2025 | 101.13 | 103.83 | 100.00 | 102.89 | 102.89 | 1.27% | 650,454 |
| Jun 17, 2025 | 100.93 | 102.00 | 99.39 | 101.60 | 101.60 | -0.09% | 995,059 |
| Jun 16, 2025 | 104.05 | 104.27 | 101.01 | 101.69 | 101.69 | -2.32% | 712,747 |
| Jun 13, 2025 | 104.73 | 106.04 | 103.71 | 104.10 | 104.10 | -2.02% | 425,903 |
| Jun 12, 2025 | 107.32 | 108.70 | 106.00 | 106.25 | 106.25 | -1.69% | 447,175 |
| Jun 11, 2025 | 110.33 | 111.15 | 107.85 | 108.08 | 108.08 | -1.66% | 453,395 |
| Jun 10, 2025 | 110.12 | 112.98 | 109.70 | 109.91 | 109.91 | 0.04% | 704,342 |
| Jun 9, 2025 | 110.50 | 112.92 | 108.23 | 109.87 | 109.87 | -1.82% | 917,757 |
| Jun 6, 2025 | 112.00 | 113.30 | 110.23 | 111.91 | 111.91 | 1.13% | 702,077 |
| Jun 5, 2025 | 107.71 | 111.50 | 106.64 | 110.66 | 110.66 | 2.33% | 684,583 |
| Jun 4, 2025 | 110.01 | 111.04 | 108.14 | 108.14 | 108.14 | -1.79% | 477,947 |
| Jun 3, 2025 | 109.66 | 111.41 | 108.29 | 110.11 | 110.11 | 2.28% | 1,352,088 |
| Jun 2, 2025 | 105.36 | 108.15 | 105.36 | 107.66 | 107.66 | 2.38% | 708,769 |
| 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 |