Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025133.55136.23132.61133.77--0.68%508,950
Oct 27, 2025130.20134.99130.20134.68134.683.96%454,852
Oct 24, 2025127.28130.63127.18129.55129.551.96%530,569
Oct 23, 2025130.20130.40126.80127.06127.06-2.05%294,252
Oct 22, 2025130.51131.75127.49129.72129.72-1.27%395,848
Oct 21, 2025131.25131.80128.48131.39131.39-0.16%342,014
Oct 20, 2025129.71134.36126.30131.60131.602.86%814,640
Oct 17, 2025124.18128.23124.18127.94127.942.35%346,606
Oct 16, 2025129.91130.81124.02125.00125.00-3.53%495,705
Oct 15, 2025123.42130.35123.42129.58129.584.91%686,604
Oct 14, 2025120.65124.39120.12123.52123.521.96%292,015
Oct 13, 2025122.04122.27119.20121.15121.15-0.46%571,799
Oct 10, 2025122.52122.98120.42121.71121.71-0.66%339,765
Oct 9, 2025118.71124.13118.71122.52122.523.21%648,338
Oct 8, 2025119.15120.03117.30118.71118.710.06%344,722
Oct 7, 2025119.81120.79117.50118.64118.64-1.08%402,305
Oct 6, 2025120.64120.92119.17119.94119.94-0.30%543,684
Oct 3, 2025120.09122.14119.72120.30120.300.30%322,318
Oct 2, 2025118.14120.80117.60119.94119.941.16%452,742
Oct 1, 2025122.49124.53118.10118.57118.57-2.37%526,973
Sep 30, 2025118.48121.47117.50121.45121.453.26%402,098
Sep 29, 2025117.56119.68116.18117.62117.620.74%358,965
Sep 26, 2025116.15117.84115.72116.76116.760.65%344,999
Sep 25, 2025118.49118.99115.31116.01116.01-2.32%424,290
Sep 24, 2025117.93119.04116.68118.77118.770.49%332,695
Sep 23, 2025117.50119.35116.50118.19118.190.60%432,571
Sep 22, 2025116.64117.79114.91117.49117.491.33%526,015
Sep 19, 2025118.71119.21115.76115.95115.95-2.26%616,608
Sep 18, 2025116.37118.77115.56118.63118.631.72%517,702
Sep 17, 2025114.48118.43113.85116.62116.622.21%592,095
Sep 16, 2025116.19117.33112.90114.10114.10-2.29%735,825
Sep 15, 2025117.98118.83116.34116.78116.78-1.39%444,621
Sep 12, 2025122.65123.04117.75118.42118.42-3.69%700,789
Sep 11, 2025123.69124.51122.03122.96122.96-0.93%564,824
Sep 10, 2025128.08128.08123.96124.12124.12-1.24%478,648
Sep 9, 2025129.31130.00123.54125.68125.68-2.79%809,279
Sep 8, 2025124.26129.43124.20129.29129.293.29%751,543
Sep 5, 2025124.29125.25122.56125.17125.170.61%506,671
Sep 4, 2025121.81124.52121.75124.41124.411.98%470,745
Sep 3, 2025123.52124.48120.72122.00122.00-1.19%560,240
Sep 2, 2025121.41124.61121.29123.47123.471.81%902,709
Aug 29, 2025121.75122.28119.93121.28121.28-0.39%351,676
Aug 28, 2025121.90122.62120.75121.75121.75-0.09%369,674
Aug 27, 2025121.17123.59120.48121.86121.860.59%1,041,698
Aug 26, 2025116.24121.50116.15121.15121.154.16%547,467
Aug 25, 2025118.61119.75115.99116.31116.31-1.86%315,822
Aug 22, 2025118.43120.50117.58118.51118.511.17%728,075
Aug 21, 2025116.99117.29114.49117.14117.140.13%476,816
Aug 20, 2025112.27117.13111.55116.99116.995.12%676,636
Aug 19, 2025111.00112.09109.60111.29111.290.14%618,233