Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
137.75
+8.65 (6.70%)
At close: Feb 21, 2025, 4:00 PM
138.95
+1.20 (0.87%)
After-hours: Feb 21, 2025, 6:21 PM EST
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 130.04 | 139.13 | 128.39 | 137.75 | 137.75 | 6.70% | 1,539,519 |
| Feb 20, 2025 | 128.13 | 129.41 | 125.88 | 129.10 | 129.10 | 1.69% | 706,907 |
| Feb 19, 2025 | 128.81 | 130.52 | 124.52 | 126.96 | 126.96 | -0.88% | 871,239 |
| Feb 18, 2025 | 124.66 | 130.15 | 124.04 | 128.09 | 128.09 | -2.33% | 1,563,833 |
| Feb 14, 2025 | 131.61 | 132.12 | 129.35 | 131.15 | 131.15 | -0.40% | 1,064,157 |
| Feb 13, 2025 | 131.75 | 132.14 | 128.27 | 131.68 | 131.68 | 0.10% | 593,728 |
| Feb 12, 2025 | 131.00 | 133.10 | 128.26 | 131.55 | 131.55 | -0.49% | 1,110,100 |
| Feb 11, 2025 | 129.10 | 134.19 | 128.00 | 132.20 | 132.20 | 4.03% | 1,639,682 |
| Feb 10, 2025 | 123.44 | 132.25 | 116.81 | 127.08 | 127.08 | 20.16% | 4,405,305 |
| Feb 7, 2025 | 109.00 | 110.00 | 105.51 | 105.76 | 105.76 | -3.42% | 868,718 |
| Feb 6, 2025 | 113.67 | 114.06 | 109.35 | 109.50 | 109.50 | -3.95% | 717,224 |
| Feb 5, 2025 | 113.49 | 114.00 | 112.00 | 114.00 | 114.00 | 0.96% | 866,571 |
| Feb 4, 2025 | 108.52 | 113.33 | 108.00 | 112.92 | 112.92 | 5.11% | 825,624 |
| Feb 3, 2025 | 106.00 | 108.82 | 103.98 | 107.43 | 107.43 | 0.91% | 966,048 |
| Jan 31, 2025 | 109.77 | 110.28 | 105.57 | 106.46 | 106.46 | -2.20% | 998,282 |
| Jan 30, 2025 | 105.27 | 111.51 | 104.30 | 108.85 | 108.85 | 3.53% | 1,202,539 |
| Jan 29, 2025 | 103.54 | 105.48 | 102.59 | 105.14 | 105.14 | 2.62% | 698,979 |
| Jan 28, 2025 | 102.70 | 105.00 | 100.93 | 102.46 | 102.46 | -0.22% | 903,575 |
| Jan 27, 2025 | 102.94 | 105.64 | 102.02 | 102.69 | 102.69 | -0.41% | 733,465 |
| Jan 24, 2025 | 103.90 | 105.00 | 102.07 | 103.11 | 103.11 | -0.75% | 854,536 |
| Jan 23, 2025 | 102.56 | 104.10 | 101.60 | 103.89 | 103.89 | 1.58% | 1,038,641 |
| Jan 22, 2025 | 96.19 | 102.74 | 95.35 | 102.27 | 102.27 | 6.33% | 1,237,549 |
| Jan 21, 2025 | 93.08 | 98.50 | 91.95 | 96.18 | 96.18 | 4.62% | 1,068,268 |
| 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 |