Skip to main content
logo
Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
189.10
+4.60 (2.49%)
At close: Jan 21, 2026, 4:00 PM EST
189.01
-0.09 (-0.05%)
After-hours: Jan 21, 2026, 7:06 PM EST

Axsome Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026183.98189.34183.69189.10189.102.49%1,387,129
Jan 20, 2026178.00185.98175.00184.50184.504.08%1,199,205
Jan 16, 2026175.71178.56172.05177.27177.271.80%604,453
Jan 15, 2026177.01177.01173.32174.14174.14-1.62%651,166
Jan 14, 2026173.66179.00172.73177.01177.011.54%455,575
Jan 13, 2026177.91177.95173.67174.33174.33-1.41%587,786
Jan 12, 2026172.50179.45170.06176.82176.824.39%1,167,218
Jan 9, 2026169.10173.78168.51169.38169.381.09%792,710
Jan 8, 2026168.97170.59165.75167.55167.55-1.84%748,616
Jan 7, 2026171.90173.73168.02170.69170.69-0.69%814,948
Jan 6, 2026173.00176.00170.30171.88171.880.23%791,621
Jan 5, 2026178.88179.02168.58171.49171.49-4.03%1,056,980
Jan 2, 2026183.33183.33175.02178.69178.69-2.16%1,430,814
Dec 31, 2025158.49184.40158.49182.64182.6422.75%3,036,043
Dec 30, 2025150.97153.02148.14148.79148.79-1.25%509,260
Dec 29, 2025152.00153.15150.01150.68150.68-0.90%452,867
Dec 26, 2025153.76154.22151.27152.05152.05-1.03%460,371
Dec 24, 2025154.74155.84153.50153.64153.64-0.36%140,007
Dec 23, 2025155.36158.57152.41154.19154.19-0.33%469,863
Dec 22, 2025152.65156.39152.65154.70154.701.34%600,525
Dec 19, 2025147.18154.49147.18152.65152.653.84%974,194
Dec 18, 2025148.19149.00145.88147.00147.00-0.68%392,566
Dec 17, 2025146.84148.87145.71148.00148.000.77%420,551
Dec 16, 2025146.76148.21145.07146.87146.870.43%302,011
Dec 15, 2025148.36149.13145.10146.24146.24-1.30%357,187
Dec 12, 2025148.67148.85144.13148.17148.17-0.39%543,264
Dec 11, 2025149.75150.00146.34148.75148.75-0.34%276,569
Dec 10, 2025145.12149.87144.97149.26149.262.78%332,685
Dec 9, 2025146.99148.54144.00145.22145.22-1.59%439,990
Dec 8, 2025150.77151.51147.47147.56147.56-1.11%631,380
Dec 5, 2025148.00151.63147.60149.22149.220.80%492,283
Dec 4, 2025147.63149.93147.50148.04148.040.16%358,635
Dec 3, 2025142.89148.72142.62147.81147.814.03%616,701
Dec 2, 2025149.24149.25141.69142.09142.09-4.66%785,027
Dec 1, 2025150.00151.58148.55149.03149.03-1.63%504,872
Nov 28, 2025151.77152.76150.06151.50151.500.34%189,282
Nov 26, 2025150.01152.00147.97150.98150.980.41%538,691
Nov 25, 2025152.13152.94150.00150.36150.36-0.56%359,481
Nov 24, 2025148.86151.39148.02151.20151.201.18%540,383
Nov 21, 2025143.90149.77142.51149.44149.444.28%531,562
Nov 20, 2025148.78149.50142.91143.31143.31-2.36%821,294
Nov 19, 2025146.98149.24144.51146.77146.77-0.48%492,280
Nov 18, 2025145.38149.46143.68147.48147.481.32%798,786
Nov 17, 2025139.53146.68138.90145.56145.564.20%877,074
Nov 14, 2025137.03141.99136.00139.69139.691.67%401,439
Nov 13, 2025140.23140.90136.40137.40137.40-2.46%507,352
Nov 12, 2025140.35144.15139.65140.86140.860.90%677,452
Nov 11, 2025137.21142.19137.00139.61139.611.31%551,832
Nov 10, 2025138.97140.38136.94137.80137.80-0.25%530,613
Nov 7, 2025139.50139.50134.49138.15138.15-0.90%459,009