Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	94.02	94.89	91.81	91.94	91.94	-1.87%	808,604
Jan 16, 2025	93.92	95.36	92.75	93.69	93.69	-0.06%	1,162,765
Jan 15, 2025	86.08	95.11	86.07	93.75	93.75	10.82%	1,149,198
Jan 14, 2025	88.72	90.03	84.54	84.60	84.60	-5.23%	772,372
Jan 13, 2025	82.25	89.68	80.98	89.27	89.27	11.52%	1,879,223
Jan 10, 2025	81.64	82.54	79.19	80.05	80.05	-3.05%	1,207,914
Jan 8, 2025	83.44	85.14	82.31	82.57	82.57	-1.44%	655,015
Jan 7, 2025	85.87	87.53	83.44	83.78	83.78	-1.59%	555,434
Jan 6, 2025	85.53	87.09	84.03	85.13	85.13	-1.53%	777,056
Jan 3, 2025	87.74	89.33	86.02	86.45	86.45	-1.00%	933,533
Jan 2, 2025	85.25	90.31	84.93	87.32	87.32	3.20%	1,158,318
Dec 31, 2024	84.48	85.46	83.12	84.61	84.61	-0.20%	1,088,317
Dec 30, 2024	82.00	84.98	75.56	84.78	84.78	-2.21%	3,533,545
Dec 27, 2024	86.24	87.88	85.26	86.70	86.70	-1.44%	588,958
Dec 26, 2024	86.50	88.59	84.94	87.97	87.97	1.10%	432,741
Dec 24, 2024	86.34	87.38	85.29	87.01	87.01	0.07%	254,897
Dec 23, 2024	90.00	90.06	85.11	86.95	86.95	-4.17%	816,248
Dec 20, 2024	88.82	93.12	87.69	90.73	90.73	1.10%	956,383
Dec 19, 2024	90.90	92.00	88.31	89.74	89.74	-1.03%	563,953
Dec 18, 2024	93.51	94.64	89.90	90.67	90.67	-3.04%	475,291
Dec 17, 2024	90.10	94.48	90.10	93.51	93.51	4.27%	513,486
Dec 16, 2024	89.94	91.70	89.09	89.68	89.68	-0.47%	601,283
Dec 13, 2024	94.01	94.69	89.80	90.10	90.10	-4.52%	581,575
Dec 12, 2024	97.45	97.81	92.92	94.37	94.37	-3.45%	603,334
Dec 11, 2024	98.85	98.85	96.15	97.74	97.74	-1.09%	481,390
Dec 10, 2024	100.12	100.12	97.60	98.82	98.82	-0.95%	390,535
Dec 9, 2024	100.21	102.30	97.59	99.76	99.76	-0.34%	353,228
Dec 6, 2024	98.33	100.24	98.16	100.10	100.10	1.78%	346,697
Dec 5, 2024	98.31	99.50	97.06	98.35	98.35	-1.20%	263,101
Dec 4, 2024	100.77	102.42	99.50	99.54	99.54	-0.95%	419,088
Dec 3, 2024	99.70	102.00	99.00	100.49	100.49	1.42%	587,035
Dec 2, 2024	97.19	101.66	96.75	99.08	99.08	0.88%	449,148
Nov 29, 2024	100.00	100.99	98.16	98.22	98.22	-1.44%	269,480
Nov 27, 2024	97.77	100.48	96.50	99.65	99.65	2.70%	487,548
Nov 26, 2024	97.50	99.00	96.57	97.03	97.03	-0.48%	557,811
Nov 25, 2024	98.88	100.61	96.67	97.50	97.50	-1.20%	665,735
Nov 22, 2024	98.99	99.30	96.79	98.68	98.68	0.50%	427,245
Nov 21, 2024	95.08	99.35	94.24	98.19	98.19	3.79%	787,729
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