Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
133.51
-1.17 (-0.87%)
At close: Oct 28, 2025, 4:00 PM EDT
133.00
-0.51 (-0.38%)
After-hours: Oct 28, 2025, 6:43 PM EDT
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 133.55 | 136.23 | 132.61 | 133.77 | - | -0.68% | 508,950 |
| 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 |
| Oct 15, 2025 | 123.42 | 130.35 | 123.42 | 129.58 | 129.58 | 4.91% | 686,604 |
| Oct 14, 2025 | 120.65 | 124.39 | 120.12 | 123.52 | 123.52 | 1.96% | 292,015 |
| Oct 13, 2025 | 122.04 | 122.27 | 119.20 | 121.15 | 121.15 | -0.46% | 571,799 |
| Oct 10, 2025 | 122.52 | 122.98 | 120.42 | 121.71 | 121.71 | -0.66% | 339,765 |
| Oct 9, 2025 | 118.71 | 124.13 | 118.71 | 122.52 | 122.52 | 3.21% | 648,338 |
| Oct 8, 2025 | 119.15 | 120.03 | 117.30 | 118.71 | 118.71 | 0.06% | 344,722 |
| Oct 7, 2025 | 119.81 | 120.79 | 117.50 | 118.64 | 118.64 | -1.08% | 402,305 |
| Oct 6, 2025 | 120.64 | 120.92 | 119.17 | 119.94 | 119.94 | -0.30% | 543,684 |
| Oct 3, 2025 | 120.09 | 122.14 | 119.72 | 120.30 | 120.30 | 0.30% | 322,318 |
| Oct 2, 2025 | 118.14 | 120.80 | 117.60 | 119.94 | 119.94 | 1.16% | 452,742 |
| Oct 1, 2025 | 122.49 | 124.53 | 118.10 | 118.57 | 118.57 | -2.37% | 526,973 |
| Sep 30, 2025 | 118.48 | 121.47 | 117.50 | 121.45 | 121.45 | 3.26% | 402,098 |
| Sep 29, 2025 | 117.56 | 119.68 | 116.18 | 117.62 | 117.62 | 0.74% | 358,965 |
| Sep 26, 2025 | 116.15 | 117.84 | 115.72 | 116.76 | 116.76 | 0.65% | 344,999 |
| Sep 25, 2025 | 118.49 | 118.99 | 115.31 | 116.01 | 116.01 | -2.32% | 424,290 |
| Sep 24, 2025 | 117.93 | 119.04 | 116.68 | 118.77 | 118.77 | 0.49% | 332,695 |
| Sep 23, 2025 | 117.50 | 119.35 | 116.50 | 118.19 | 118.19 | 0.60% | 432,571 |
| Sep 22, 2025 | 116.64 | 117.79 | 114.91 | 117.49 | 117.49 | 1.33% | 526,015 |
| Sep 19, 2025 | 118.71 | 119.21 | 115.76 | 115.95 | 115.95 | -2.26% | 616,608 |
| Sep 18, 2025 | 116.37 | 118.77 | 115.56 | 118.63 | 118.63 | 1.72% | 517,702 |
| Sep 17, 2025 | 114.48 | 118.43 | 113.85 | 116.62 | 116.62 | 2.21% | 592,095 |
| Sep 16, 2025 | 116.19 | 117.33 | 112.90 | 114.10 | 114.10 | -2.29% | 735,825 |
| Sep 15, 2025 | 117.98 | 118.83 | 116.34 | 116.78 | 116.78 | -1.39% | 444,621 |
| Sep 12, 2025 | 122.65 | 123.04 | 117.75 | 118.42 | 118.42 | -3.69% | 700,789 |
| Sep 11, 2025 | 123.69 | 124.51 | 122.03 | 122.96 | 122.96 | -0.93% | 564,824 |
| Sep 10, 2025 | 128.08 | 128.08 | 123.96 | 124.12 | 124.12 | -1.24% | 478,648 |
| Sep 9, 2025 | 129.31 | 130.00 | 123.54 | 125.68 | 125.68 | -2.79% | 809,279 |
| Sep 8, 2025 | 124.26 | 129.43 | 124.20 | 129.29 | 129.29 | 3.29% | 751,543 |
| Sep 5, 2025 | 124.29 | 125.25 | 122.56 | 125.17 | 125.17 | 0.61% | 506,671 |
| Sep 4, 2025 | 121.81 | 124.52 | 121.75 | 124.41 | 124.41 | 1.98% | 470,745 |
| Sep 3, 2025 | 123.52 | 124.48 | 120.72 | 122.00 | 122.00 | -1.19% | 560,240 |
| Sep 2, 2025 | 121.41 | 124.61 | 121.29 | 123.47 | 123.47 | 1.81% | 902,709 |
| Aug 29, 2025 | 121.75 | 122.28 | 119.93 | 121.28 | 121.28 | -0.39% | 351,676 |
| Aug 28, 2025 | 121.90 | 122.62 | 120.75 | 121.75 | 121.75 | -0.09% | 369,674 |
| Aug 27, 2025 | 121.17 | 123.59 | 120.48 | 121.86 | 121.86 | 0.59% | 1,041,698 |
| Aug 26, 2025 | 116.24 | 121.50 | 116.15 | 121.15 | 121.15 | 4.16% | 547,467 |
| Aug 25, 2025 | 118.61 | 119.75 | 115.99 | 116.31 | 116.31 | -1.86% | 315,822 |
| Aug 22, 2025 | 118.43 | 120.50 | 117.58 | 118.51 | 118.51 | 1.17% | 728,075 |
| Aug 21, 2025 | 116.99 | 117.29 | 114.49 | 117.14 | 117.14 | 0.13% | 476,816 |
| Aug 20, 2025 | 112.27 | 117.13 | 111.55 | 116.99 | 116.99 | 5.12% | 676,636 |
| Aug 19, 2025 | 111.00 | 112.09 | 109.60 | 111.29 | 111.29 | 0.14% | 618,233 |