Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	104.16	105.30	103.40	104.40	-	0.42%	124,799
Aug 11, 2025	104.91	105.50	102.67	103.96	103.96	-0.80%	307,042
Aug 8, 2025	104.74	105.95	103.28	104.80	104.80	0.46%	311,371
Aug 7, 2025	103.53	104.42	101.88	104.32	104.32	1.03%	411,765
Aug 6, 2025	102.37	104.35	101.11	103.26	103.26	-0.32%	553,819
Aug 5, 2025	106.12	106.99	102.33	103.59	103.59	-2.77%	921,995
Aug 4, 2025	108.00	109.88	96.09	106.54	106.54	3.42%	1,089,207
Aug 1, 2025	101.31	103.33	100.22	103.02	103.02	1.62%	838,863
Jul 31, 2025	102.15	103.49	101.22	101.38	101.38	0.12%	781,913
Jul 30, 2025	101.35	103.99	100.57	101.26	101.26	0.85%	598,359
Jul 29, 2025	100.82	101.41	99.70	100.41	100.41	0.02%	563,831
Jul 28, 2025	101.38	102.15	99.38	100.39	100.39	-0.44%	699,789
Jul 25, 2025	105.27	105.86	100.78	100.83	100.83	-3.94%	855,005
Jul 24, 2025	106.65	106.99	104.47	104.97	104.97	-1.31%	431,383
Jul 23, 2025	103.16	106.46	101.36	106.36	106.36	3.72%	747,302
Jul 22, 2025	110.00	110.19	102.54	102.55	102.55	-6.50%	1,120,007
Jul 21, 2025	111.70	113.98	109.30	109.68	109.68	-1.81%	467,432
Jul 18, 2025	113.06	113.66	111.20	111.70	111.70	-0.48%	453,652
Jul 17, 2025	111.33	113.50	110.76	112.24	112.24	0.83%	512,316
Jul 16, 2025	110.11	112.62	109.81	111.32	111.32	1.09%	525,285
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