Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	153.76	154.22	151.27	152.05	152.05	-1.03%	460,371
Dec 24, 2025	154.74	155.84	153.50	153.64	153.64	-0.36%	140,007
Dec 23, 2025	155.36	158.57	152.41	154.19	154.19	-0.33%	469,863
Dec 22, 2025	152.65	156.39	152.65	154.70	154.70	1.34%	600,525
Dec 19, 2025	147.18	154.49	147.18	152.65	152.65	3.84%	974,194
Dec 18, 2025	148.19	149.00	145.88	147.00	147.00	-0.68%	392,566
Dec 17, 2025	146.84	148.87	145.71	148.00	148.00	0.77%	420,551
Dec 16, 2025	146.76	148.21	145.07	146.87	146.87	0.43%	302,011
Dec 15, 2025	148.36	149.13	145.10	146.24	146.24	-1.30%	357,187
Dec 12, 2025	148.67	148.85	144.13	148.17	148.17	-0.39%	543,264
Dec 11, 2025	149.75	150.00	146.34	148.75	148.75	-0.34%	276,569
Dec 10, 2025	145.12	149.87	144.97	149.26	149.26	2.78%	332,685
Dec 9, 2025	146.99	148.54	144.00	145.22	145.22	-1.59%	439,990
Dec 8, 2025	150.77	151.51	147.47	147.56	147.56	-1.11%	631,380
Dec 5, 2025	148.00	151.63	147.60	149.22	149.22	0.80%	492,283
Dec 4, 2025	147.63	149.93	147.50	148.04	148.04	0.16%	358,635
Dec 3, 2025	142.89	148.72	142.62	147.81	147.81	4.03%	616,701
Dec 2, 2025	149.24	149.25	141.69	142.09	142.09	-4.66%	785,027
Dec 1, 2025	150.00	151.58	148.55	149.03	149.03	-1.63%	504,872
Nov 28, 2025	151.77	152.76	150.06	151.50	151.50	0.34%	189,282
Nov 26, 2025	150.01	152.00	147.97	150.98	150.98	0.41%	538,691
Nov 25, 2025	152.13	152.94	150.00	150.36	150.36	-0.56%	359,481
Nov 24, 2025	148.86	151.39	148.02	151.20	151.20	1.18%	540,383
Nov 21, 2025	143.90	149.77	142.51	149.44	149.44	4.28%	531,562
Nov 20, 2025	148.78	149.50	142.91	143.31	143.31	-2.36%	821,294
Nov 19, 2025	146.98	149.24	144.51	146.77	146.77	-0.48%	492,280
Nov 18, 2025	145.38	149.46	143.68	147.48	147.48	1.32%	798,786
Nov 17, 2025	139.53	146.68	138.90	145.56	145.56	4.20%	877,074
Nov 14, 2025	137.03	141.99	136.00	139.69	139.69	1.67%	401,439
Nov 13, 2025	140.23	140.90	136.40	137.40	137.40	-2.46%	507,352
Nov 12, 2025	140.35	144.15	139.65	140.86	140.86	0.90%	677,452
Nov 11, 2025	137.21	142.19	137.00	139.61	139.61	1.31%	551,832
Nov 10, 2025	138.97	140.38	136.94	137.80	137.80	-0.25%	530,613
Nov 7, 2025	139.50	139.50	134.49	138.15	138.15	-0.90%	459,009
Nov 6, 2025	135.66	141.36	133.01	139.41	139.41	2.74%	572,925
Nov 5, 2025	134.66	135.80	131.49	135.69	135.69	0.56%	577,471
Nov 4, 2025	134.01	136.10	131.51	134.93	134.93	-0.60%	725,848
Nov 3, 2025	123.90	137.85	123.50	135.75	135.75	0.56%	1,238,888
Oct 31, 2025	132.21	135.72	132.00	134.99	134.99	1.38%	508,233
Oct 30, 2025	132.66	136.24	131.01	133.15	133.15	-0.14%	405,250
Oct 29, 2025	133.10	134.91	129.40	133.33	133.33	-0.13%	406,691
Oct 28, 2025	133.55	136.23	132.61	133.51	133.51	-0.87%	515,326
Oct 27, 2025	130.20	134.99	130.20	134.68	134.68	3.96%	454,852
Oct 24, 2025	127.28	130.63	127.18	129.55	129.55	1.96%	530,569
Oct 23, 2025	130.20	130.40	126.80	127.06	127.06	-2.05%	294,252
Oct 22, 2025	130.51	131.75	127.49	129.72	129.72	-1.27%	395,848
Oct 21, 2025	131.25	131.80	128.48	131.39	131.39	-0.16%	342,014
Oct 20, 2025	129.71	134.36	126.30	131.60	131.60	2.86%	814,640
Oct 17, 2025	124.18	128.23	124.18	127.94	127.94	2.35%	346,606
Oct 16, 2025	129.91	130.81	124.02	125.00	125.00	-3.53%	495,705