Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	94.82	96.92	94.24	94.60	94.60	-0.90%	396,716
Nov 19, 2024	91.98	95.55	90.86	95.46	95.46	3.26%	403,245
Nov 18, 2024	93.29	95.00	91.78	92.45	92.45	-0.77%	556,886
Nov 15, 2024	97.81	97.81	92.52	93.17	93.17	-4.31%	770,668
Nov 14, 2024	98.35	99.67	96.80	97.37	97.37	-0.47%	765,930
Nov 13, 2024	99.00	105.00	97.74	97.83	97.83	-1.67%	1,225,316
Nov 12, 2024	95.00	101.51	92.21	99.49	99.49	9.35%	1,565,103
Nov 11, 2024	90.32	91.61	88.74	90.98	90.98	1.01%	757,375
Nov 8, 2024	91.25	91.37	89.13	90.07	90.07	-0.69%	635,290
Nov 7, 2024	91.78	92.55	90.21	90.70	90.70	-0.30%	441,740
Nov 6, 2024	91.00	93.00	89.40	90.97	90.97	1.94%	442,400
Nov 5, 2024	86.84	89.42	86.06	89.24	89.24	2.28%	259,212
Nov 4, 2024	88.49	88.88	86.88	87.25	87.25	-1.79%	363,121
Nov 1, 2024	89.06	91.10	88.31	88.84	88.84	-0.21%	311,062
Oct 31, 2024	88.63	90.20	87.91	89.03	89.03	-0.48%	413,157
Oct 30, 2024	89.76	90.89	89.06	89.46	89.46	-0.99%	159,365
Oct 29, 2024	90.11	92.33	89.41	90.35	90.35	0.27%	405,563
Oct 28, 2024	90.38	92.50	89.45	90.11	90.11	0.27%	282,652
Oct 25, 2024	89.00	91.66	88.84	89.87	89.87	1.17%	202,150
Oct 24, 2024	92.22	92.22	88.52	88.83	88.83	-3.78%	437,164
Oct 23, 2024	92.45	93.59	91.05	92.32	92.32	-0.08%	277,959
Oct 22, 2024	91.08	94.59	90.63	92.40	92.40	0.98%	363,695
Oct 21, 2024	93.10	93.10	90.53	91.50	91.50	-1.98%	296,950
Oct 18, 2024	93.48	94.98	93.06	93.35	93.35	-	669,675
Oct 17, 2024	90.00	93.39	89.14	93.35	93.35	3.76%	440,510
Oct 16, 2024	86.53	91.00	86.53	89.97	89.97	4.10%	518,988
Oct 15, 2024	85.00	86.70	84.63	86.43	86.43	1.18%	241,047
Oct 14, 2024	87.72	87.72	85.01	85.42	85.42	-2.44%	327,196
Oct 11, 2024	83.30	87.59	82.97	87.56	87.56	5.39%	401,855
Oct 10, 2024	83.06	83.61	80.85	83.08	83.08	-0.55%	469,547
Oct 9, 2024	85.15	85.57	81.85	83.54	83.54	-1.51%	545,828
Oct 8, 2024	84.78	86.23	84.16	84.82	84.82	0.78%	382,196
Oct 7, 2024	86.10	86.28	83.40	84.16	84.16	-2.81%	452,114
Oct 4, 2024	91.55	91.83	86.40	86.59	86.59	-5.03%	829,002
Oct 3, 2024	93.11	93.50	90.80	91.18	91.18	-2.21%	339,380
Oct 2, 2024	90.02	95.72	89.92	93.24	93.24	3.02%	456,542
Oct 1, 2024	90.21	90.65	88.02	90.51	90.51	0.71%	550,617
Sep 30, 2024	90.14	90.36	88.89	89.87	89.87	0.26%	398,421
Sep 27, 2024	90.08	91.30	89.04	89.64	89.64	-	239,839
Sep 26, 2024	90.01	90.49	89.02	89.64	89.64	-0.31%	226,421
Sep 25, 2024	91.30	91.30	89.45	89.92	89.92	-1.52%	257,383
Sep 24, 2024	91.51	91.51	89.23	91.31	91.31	-0.27%	402,576
Sep 23, 2024	96.36	96.47	90.51	91.56	91.56	-4.47%	672,767
Sep 20, 2024	94.94	96.24	93.84	95.84	95.84	1.61%	575,612
Sep 19, 2024	92.89	95.77	91.80	94.32	94.32	3.04%	340,516
Sep 18, 2024	90.98	92.50	89.24	91.54	91.54	0.66%	342,931
Sep 17, 2024	92.86	93.27	89.56	90.94	90.94	-1.59%	448,626
Sep 16, 2024	95.00	96.71	92.27	92.41	92.41	-1.35%	367,255
Sep 13, 2024	92.33	94.75	91.72	93.67	93.67	2.09%	244,421
Sep 12, 2024	90.71	92.78	89.54	91.75	91.75	0.79%	274,964
Sep 11, 2024	91.89	92.99	90.14	91.03	91.03	-1.79%	481,294
Sep 10, 2024	94.72	94.72	92.42	92.69	92.69	-1.49%	281,895
Sep 9, 2024	93.48	96.56	93.30	94.09	94.09	0.97%	431,918
Sep 6, 2024	94.17	94.53	91.52	93.19	93.19	-0.54%	945,658
Sep 5, 2024	95.88	97.00	93.34	93.69	93.69	-1.96%	515,571
Sep 4, 2024	89.65	96.85	88.44	95.56	95.56	6.59%	1,146,439
Sep 3, 2024	90.00	91.78	88.04	89.65	89.65	0.89%	492,904
Aug 30, 2024	89.47	90.24	88.11	88.86	88.86	-0.28%	311,827
Aug 29, 2024	88.40	89.90	87.68	89.11	89.11	0.77%	365,005
Aug 28, 2024	88.97	89.29	87.57	88.43	88.43	-0.56%	251,982
Aug 27, 2024	88.35	89.20	87.62	88.93	88.93	0.47%	176,122
Aug 26, 2024	88.56	89.89	88.32	88.51	88.51	0.59%	268,123
Aug 23, 2024	87.55	88.22	86.25	87.99	87.99	1.01%	329,786
Aug 22, 2024	87.91	89.10	86.26	87.11	87.11	-0.91%	316,973
Aug 21, 2024	88.50	89.18	87.48	87.91	87.91	-0.28%	434,410
Aug 20, 2024	90.28	90.28	86.80	88.16	88.16	-2.35%	380,338
Aug 19, 2024	86.23	90.65	86.23	90.28	90.28	4.77%	681,725
Aug 16, 2024	85.61	86.50	85.36	86.17	86.17	0.65%	257,203
Aug 15, 2024	85.74	86.25	84.92	85.61	85.61	0.92%	355,093
Aug 14, 2024	85.09	85.45	84.56	84.83	84.83	-0.02%	300,454
Aug 13, 2024	85.06	85.68	83.89	84.85	84.85	-0.08%	229,069
Aug 12, 2024	83.10	85.55	82.02	84.92	84.92	2.20%	354,250
Aug 9, 2024	84.59	86.40	82.71	83.09	83.09	-2.25%	428,591
Aug 8, 2024	84.87	85.96	83.92	85.00	85.00	1.37%	489,906
Aug 7, 2024	86.20	86.47	83.36	83.85	83.85	-1.95%	357,169
Aug 6, 2024	84.70	86.85	83.36	85.52	85.52	2.78%	732,863
Aug 5, 2024	73.25	83.35	72.21	83.21	83.21	-1.43%	857,402
Aug 2, 2024	84.31	85.75	82.76	84.42	84.42	-1.85%	705,341
Aug 1, 2024	87.61	88.00	85.17	86.01	86.01	-1.49%	840,769
Jul 31, 2024	85.45	89.24	84.74	87.31	87.31	2.72%	787,508
Jul 30, 2024	84.57	85.45	83.85	85.00	85.00	0.99%	301,904
Jul 29, 2024	86.91	87.50	83.81	84.17	84.17	-2.73%	476,403
Jul 26, 2024	86.33	86.93	85.05	86.53	86.53	0.64%	262,200
Jul 25, 2024	84.99	87.23	84.07	85.98	85.98	0.88%	380,855
Jul 24, 2024	84.89	86.94	84.88	85.23	85.23	-0.50%	335,922
Jul 23, 2024	85.87	87.38	85.19	85.66	85.66	-0.45%	589,196
Jul 22, 2024	86.42	86.79	83.88	86.05	86.05	1.41%	613,308
Jul 19, 2024	82.63	86.33	82.07	84.85	84.85	3.30%	628,646
Jul 18, 2024	83.49	85.50	81.52	82.14	82.14	-1.91%	680,366
Jul 17, 2024	84.61	84.85	81.95	83.74	83.74	-1.42%	533,876
Jul 16, 2024	83.55	85.40	83.16	84.95	84.95	2.60%	681,057
Jul 15, 2024	82.93	83.76	82.02	82.80	82.80	-0.04%	651,042
Jul 12, 2024	84.67	85.49	81.94	82.83	82.83	-2.03%	732,079
Jul 11, 2024	83.98	85.25	82.90	84.55	84.55	2.48%	894,693
Jul 10, 2024	82.00	82.98	81.51	82.50	82.50	1.55%	787,332
Jul 9, 2024	83.69	84.20	80.90	81.24	81.24	-2.85%	589,477
Jul 8, 2024	82.16	84.16	81.50	83.62	83.62	1.95%	905,537
Jul 5, 2024	79.95	82.11	79.73	82.02	82.02	2.26%	914,721
Jul 3, 2024	79.12	80.25	78.64	80.21	80.21	1.62%	252,370
Jul 2, 2024	81.19	81.33	78.80	78.93	78.93	-2.59%	427,393