Skip to main content
logo
Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
156.84
-0.08 (-0.05%)
At close: Mar 23, 2026, 4:00 PM EDT
157.49
+0.65 (0.41%)
After-hours: Mar 23, 2026, 5:07 PM EDT

Axsome Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026156.98159.40153.46156.84156.84-0.05%409,585
Mar 20, 2026159.64160.03155.42156.92156.92-1.23%801,894
Mar 19, 2026157.41159.53156.40158.88158.880.64%452,439
Mar 18, 2026160.72160.72157.28157.87157.87-2.05%463,808
Mar 17, 2026158.51161.36157.90161.17161.171.86%481,493
Mar 16, 2026157.50159.15155.89158.23158.231.38%510,672
Mar 13, 2026154.55157.75153.67156.08156.081.27%788,268
Mar 12, 2026157.98158.88153.37154.12154.12-3.37%768,989
Mar 11, 2026164.99165.16158.60159.50159.50-4.11%649,563
Mar 10, 2026164.75169.11164.45166.34166.341.12%423,893
Mar 9, 2026162.50164.99160.00164.49164.491.33%423,360
Mar 6, 2026159.80163.01158.41162.33162.330.54%386,926
Mar 5, 2026162.11163.80159.66161.46161.46-1.60%494,537
Mar 4, 2026164.02166.09163.22164.08164.080.02%427,786
Mar 3, 2026164.77167.72163.18164.05164.05-1.40%594,895
Mar 2, 2026162.06168.00161.18166.38166.381.52%566,712
Feb 27, 2026163.13165.56162.39163.89163.890.43%613,788
Feb 26, 2026163.85163.85160.10163.19163.19-0.63%1,002,849
Feb 25, 2026170.00170.75163.16164.22164.22-3.37%872,995
Feb 24, 2026175.01175.30166.88169.95169.95-2.75%1,069,111
Feb 23, 2026176.42181.84166.32174.76174.76-4.88%863,542
Feb 20, 2026186.00186.00181.50183.72183.72-1.32%573,877
Feb 19, 2026184.74186.34181.83186.18186.180.78%397,545
Feb 18, 2026182.60186.04182.60184.74184.740.79%495,384
Feb 17, 2026183.65184.99181.17183.30183.301.15%569,671
Feb 13, 2026183.35186.62180.40181.21181.21-0.95%363,961
Feb 12, 2026186.97186.97182.70182.94182.94-1.76%229,753
Feb 11, 2026184.12187.18181.00186.21186.211.04%374,843
Feb 10, 2026183.09185.51182.71184.30184.300.59%468,306
Feb 9, 2026183.02184.06180.00183.22183.220.37%309,014
Feb 6, 2026181.80184.09178.00182.55182.550.95%661,789
Feb 5, 2026185.42188.45180.02180.84180.84-2.53%891,461
Feb 4, 2026186.68188.10184.55185.54185.54-0.97%623,354
Feb 3, 2026188.25190.76185.73187.35187.350.79%910,842
Feb 2, 2026184.38187.19183.74185.88185.880.88%581,083
Jan 30, 2026185.55188.00180.56184.25184.25-0.55%745,829
Jan 29, 2026183.24187.10181.13185.27185.270.05%499,929
Jan 28, 2026187.69189.01184.00185.17185.17-1.52%421,546
Jan 27, 2026185.42189.95185.26188.02188.021.90%403,432
Jan 26, 2026184.37188.01184.37184.52184.52-0.77%335,409
Jan 23, 2026186.43187.45184.90185.96185.96-0.55%426,662
Jan 22, 2026189.00191.50185.05186.98186.98-1.12%621,515
Jan 21, 2026183.98189.34183.69189.10189.102.49%1,389,472
Jan 20, 2026178.00185.98175.00184.50184.504.08%1,280,877
Jan 16, 2026175.71178.56172.05177.27177.271.80%618,951
Jan 15, 2026177.01177.01173.32174.14174.14-1.62%666,504
Jan 14, 2026173.66179.00172.73177.01177.011.54%457,427
Jan 13, 2026177.91177.95173.67174.33174.33-1.41%613,361
Jan 12, 2026172.50179.45170.06176.82176.824.39%1,167,297
Jan 9, 2026169.10173.78168.51169.38169.381.09%793,800