Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
91.18
-2.06 (-2.21%)
Oct 3, 2024, 4:00 PM EDT - Market closed
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 87.55 | 88.22 | 86.25 | 87.99 | 87.99 | 1.01% | 329,786 |
| Aug 22, 2024 | 87.91 | 89.10 | 86.26 | 87.11 | 87.11 | -0.91% | 316,973 |
| Aug 21, 2024 | 88.50 | 89.18 | 87.48 | 87.91 | 87.91 | -0.28% | 434,410 |
| Aug 20, 2024 | 90.28 | 90.28 | 86.80 | 88.16 | 88.16 | -2.35% | 380,338 |
| Aug 19, 2024 | 86.23 | 90.65 | 86.23 | 90.28 | 90.28 | 4.77% | 681,725 |
| Aug 16, 2024 | 85.61 | 86.50 | 85.36 | 86.17 | 86.17 | 0.65% | 257,203 |
| Aug 15, 2024 | 85.74 | 86.25 | 84.92 | 85.61 | 85.61 | 0.92% | 355,093 |
| Aug 14, 2024 | 85.09 | 85.45 | 84.56 | 84.83 | 84.83 | -0.02% | 300,454 |
| Aug 13, 2024 | 85.06 | 85.68 | 83.89 | 84.85 | 84.85 | -0.08% | 229,069 |
| Aug 12, 2024 | 83.10 | 85.55 | 82.02 | 84.92 | 84.92 | 2.20% | 354,250 |
| Aug 9, 2024 | 84.59 | 86.40 | 82.71 | 83.09 | 83.09 | -2.25% | 428,591 |
| Aug 8, 2024 | 84.87 | 85.96 | 83.92 | 85.00 | 85.00 | 1.37% | 489,906 |
| Aug 7, 2024 | 86.20 | 86.47 | 83.36 | 83.85 | 83.85 | -1.95% | 357,169 |
| Aug 6, 2024 | 84.70 | 86.85 | 83.36 | 85.52 | 85.52 | 2.78% | 732,863 |
| Aug 5, 2024 | 73.25 | 83.35 | 72.21 | 83.21 | 83.21 | -1.43% | 857,402 |
| Aug 2, 2024 | 84.31 | 85.75 | 82.76 | 84.42 | 84.42 | -1.85% | 705,341 |
| Aug 1, 2024 | 87.61 | 88.00 | 85.17 | 86.01 | 86.01 | -1.49% | 840,769 |
| Jul 31, 2024 | 85.45 | 89.24 | 84.74 | 87.31 | 87.31 | 2.72% | 787,508 |
| Jul 30, 2024 | 84.57 | 85.45 | 83.85 | 85.00 | 85.00 | 0.99% | 301,904 |
| Jul 29, 2024 | 86.91 | 87.50 | 83.81 | 84.17 | 84.17 | -2.73% | 476,403 |
| Jul 26, 2024 | 86.33 | 86.93 | 85.05 | 86.53 | 86.53 | 0.64% | 262,200 |
| Jul 25, 2024 | 84.99 | 87.23 | 84.07 | 85.98 | 85.98 | 0.88% | 380,855 |
| Jul 24, 2024 | 84.89 | 86.94 | 84.88 | 85.23 | 85.23 | -0.50% | 335,922 |
| Jul 23, 2024 | 85.87 | 87.38 | 85.19 | 85.66 | 85.66 | -0.45% | 589,196 |
| Jul 22, 2024 | 86.42 | 86.79 | 83.88 | 86.05 | 86.05 | 1.41% | 613,308 |
| Jul 19, 2024 | 82.63 | 86.33 | 82.07 | 84.85 | 84.85 | 3.30% | 628,646 |
| Jul 18, 2024 | 83.49 | 85.50 | 81.52 | 82.14 | 82.14 | -1.91% | 680,366 |
| Jul 17, 2024 | 84.61 | 84.85 | 81.95 | 83.74 | 83.74 | -1.42% | 533,876 |
| Jul 16, 2024 | 83.55 | 85.40 | 83.16 | 84.95 | 84.95 | 2.60% | 681,057 |
| Jul 15, 2024 | 82.93 | 83.76 | 82.02 | 82.80 | 82.80 | -0.04% | 651,042 |
| Jul 12, 2024 | 84.67 | 85.49 | 81.94 | 82.83 | 82.83 | -2.03% | 732,079 |
| Jul 11, 2024 | 83.98 | 85.25 | 82.90 | 84.55 | 84.55 | 2.48% | 894,693 |
| Jul 10, 2024 | 82.00 | 82.98 | 81.51 | 82.50 | 82.50 | 1.55% | 787,332 |
| Jul 9, 2024 | 83.69 | 84.20 | 80.90 | 81.24 | 81.24 | -2.85% | 589,477 |
| Jul 8, 2024 | 82.16 | 84.16 | 81.50 | 83.62 | 83.62 | 1.95% | 905,537 |
| Jul 5, 2024 | 79.95 | 82.11 | 79.73 | 82.02 | 82.02 | 2.26% | 914,721 |
| Jul 3, 2024 | 79.12 | 80.25 | 78.64 | 80.21 | 80.21 | 1.62% | 252,370 |
| Jul 2, 2024 | 81.19 | 81.33 | 78.80 | 78.93 | 78.93 | -2.59% | 427,393 |
| Jul 1, 2024 | 80.04 | 81.78 | 80.04 | 81.03 | 81.03 | 0.66% | 756,432 |
| Jun 28, 2024 | 80.03 | 80.98 | 79.12 | 80.50 | 80.50 | 0.51% | 1,432,706 |
| Jun 27, 2024 | 77.01 | 80.71 | 76.00 | 80.09 | 80.09 | 3.85% | 671,866 |
| Jun 26, 2024 | 78.73 | 78.93 | 76.74 | 77.12 | 77.12 | -2.39% | 1,012,608 |
| Jun 25, 2024 | 78.49 | 79.53 | 77.55 | 79.01 | 79.01 | 0.65% | 759,395 |
| Jun 24, 2024 | 76.75 | 79.10 | 76.21 | 78.50 | 78.50 | 2.76% | 1,085,310 |
| Jun 21, 2024 | 75.31 | 76.69 | 74.00 | 76.39 | 76.39 | 1.61% | 917,680 |
| Jun 20, 2024 | 75.44 | 76.21 | 72.02 | 75.18 | 75.18 | -1.10% | 699,757 |
| Jun 18, 2024 | 75.34 | 76.89 | 75.34 | 76.02 | 76.02 | 0.03% | 572,592 |
| Jun 17, 2024 | 73.19 | 77.28 | 73.02 | 76.00 | 76.00 | 3.22% | 1,172,504 |
| Jun 14, 2024 | 72.11 | 74.29 | 71.15 | 73.63 | 73.63 | 1.54% | 494,003 |
| Jun 13, 2024 | 71.34 | 72.66 | 70.52 | 72.51 | 72.51 | 1.34% | 708,918 |
| Jun 12, 2024 | 72.78 | 72.89 | 70.11 | 71.55 | 71.55 | 0.68% | 736,806 |
| Jun 11, 2024 | 66.90 | 71.36 | 64.11 | 71.07 | 71.07 | -1.02% | 3,361,767 |
| Jun 10, 2024 | 73.27 | 73.90 | 70.85 | 71.80 | 71.80 | -2.84% | 1,031,481 |
| Jun 7, 2024 | 74.00 | 75.85 | 73.30 | 73.90 | 73.90 | -1.15% | 481,794 |
| Jun 6, 2024 | 74.01 | 75.50 | 73.64 | 74.76 | 74.76 | 0.90% | 332,013 |
| Jun 5, 2024 | 73.08 | 74.68 | 72.02 | 74.09 | 74.09 | 2.56% | 652,133 |
| Jun 4, 2024 | 74.75 | 75.14 | 71.46 | 72.24 | 72.24 | -3.34% | 837,619 |
| Jun 3, 2024 | 74.33 | 75.77 | 73.15 | 74.74 | 74.74 | 1.78% | 718,547 |
| May 31, 2024 | 74.58 | 75.85 | 72.69 | 73.43 | 73.43 | -1.05% | 668,111 |
| May 30, 2024 | 76.00 | 76.38 | 73.85 | 74.21 | 74.21 | -1.33% | 629,418 |
| May 29, 2024 | 75.90 | 75.95 | 73.11 | 75.21 | 75.21 | -2.02% | 636,396 |
| May 28, 2024 | 75.88 | 76.97 | 74.64 | 76.76 | 76.76 | 2.09% | 481,678 |
| May 24, 2024 | 74.61 | 75.41 | 74.19 | 75.19 | 75.19 | 1.36% | 377,246 |
| May 23, 2024 | 77.14 | 77.14 | 74.15 | 74.18 | 74.18 | -3.40% | 439,503 |
| May 22, 2024 | 77.71 | 77.78 | 75.21 | 76.79 | 76.79 | -1.70% | 683,494 |
| May 21, 2024 | 77.34 | 79.13 | 76.86 | 78.12 | 78.12 | 0.70% | 466,718 |
| May 20, 2024 | 76.61 | 78.25 | 76.29 | 77.58 | 77.58 | 1.36% | 405,288 |
| May 17, 2024 | 77.48 | 78.09 | 75.63 | 76.54 | 76.54 | -1.05% | 484,613 |
| May 16, 2024 | 76.01 | 77.48 | 74.71 | 77.35 | 77.35 | 1.87% | 422,580 |
| May 15, 2024 | 77.98 | 78.45 | 75.65 | 75.93 | 75.93 | -1.82% | 345,587 |
| May 14, 2024 | 76.49 | 77.47 | 75.13 | 77.34 | 77.34 | 2.25% | 497,440 |
| May 13, 2024 | 72.30 | 75.98 | 72.30 | 75.64 | 75.64 | 4.33% | 347,287 |