Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
118.42
-4.54 (-3.69%)
At close: Sep 12, 2025, 4:00 PM EDT
118.99
+0.57 (0.48%)
After-hours: Sep 12, 2025, 6:27 PM EDT
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 122.65 | 123.04 | 117.75 | 118.42 | 118.42 | -3.69% | 700,789 |
| Sep 11, 2025 | 123.69 | 124.51 | 122.03 | 122.96 | 122.96 | -0.93% | 564,824 |
| Sep 10, 2025 | 128.08 | 128.08 | 123.96 | 124.12 | 124.12 | -1.24% | 478,648 |
| Sep 9, 2025 | 129.31 | 130.00 | 123.54 | 125.68 | 125.68 | -2.79% | 809,279 |
| Sep 8, 2025 | 124.26 | 129.43 | 124.20 | 129.29 | 129.29 | 3.29% | 751,543 |
| Sep 5, 2025 | 124.29 | 125.25 | 122.56 | 125.17 | 125.17 | 0.61% | 506,671 |
| Sep 4, 2025 | 121.81 | 124.52 | 121.75 | 124.41 | 124.41 | 1.98% | 470,745 |
| Sep 3, 2025 | 123.52 | 124.48 | 120.72 | 122.00 | 122.00 | -1.19% | 560,240 |
| Sep 2, 2025 | 121.41 | 124.61 | 121.29 | 123.47 | 123.47 | 1.81% | 902,709 |
| Aug 29, 2025 | 121.75 | 122.28 | 119.93 | 121.28 | 121.28 | -0.39% | 351,676 |
| Aug 28, 2025 | 121.90 | 122.62 | 120.75 | 121.75 | 121.75 | -0.09% | 369,674 |
| Aug 27, 2025 | 121.17 | 123.59 | 120.48 | 121.86 | 121.86 | 0.59% | 1,041,698 |
| Aug 26, 2025 | 116.24 | 121.50 | 116.15 | 121.15 | 121.15 | 4.16% | 547,467 |
| Aug 25, 2025 | 118.61 | 119.75 | 115.99 | 116.31 | 116.31 | -1.86% | 315,822 |
| Aug 22, 2025 | 118.43 | 120.50 | 117.58 | 118.51 | 118.51 | 1.17% | 728,075 |
| Aug 21, 2025 | 116.99 | 117.29 | 114.49 | 117.14 | 117.14 | 0.13% | 476,816 |
| Aug 20, 2025 | 112.27 | 117.13 | 111.55 | 116.99 | 116.99 | 5.12% | 676,636 |
| Aug 19, 2025 | 111.00 | 112.09 | 109.60 | 111.29 | 111.29 | 0.14% | 618,233 |
| Aug 18, 2025 | 109.82 | 112.47 | 109.40 | 111.13 | 111.13 | 1.75% | 695,367 |
| Aug 15, 2025 | 108.42 | 110.05 | 108.04 | 109.22 | 109.22 | 0.43% | 383,874 |
| Aug 14, 2025 | 109.17 | 110.26 | 107.81 | 108.75 | 108.75 | -0.59% | 426,805 |
| Aug 13, 2025 | 105.00 | 110.34 | 104.15 | 109.39 | 109.39 | 3.95% | 589,395 |
| Aug 12, 2025 | 104.16 | 105.49 | 103.40 | 105.23 | 105.23 | 1.22% | 428,767 |
| Aug 11, 2025 | 104.91 | 105.50 | 102.67 | 103.96 | 103.96 | -0.80% | 307,042 |
| Aug 8, 2025 | 104.74 | 105.95 | 103.28 | 104.80 | 104.80 | 0.46% | 311,371 |
| Aug 7, 2025 | 103.53 | 104.42 | 101.88 | 104.32 | 104.32 | 1.03% | 411,765 |
| Aug 6, 2025 | 102.37 | 104.35 | 101.11 | 103.26 | 103.26 | -0.32% | 553,819 |
| Aug 5, 2025 | 106.12 | 106.99 | 102.33 | 103.59 | 103.59 | -2.77% | 921,995 |
| Aug 4, 2025 | 108.00 | 109.88 | 96.09 | 106.54 | 106.54 | 3.42% | 1,089,207 |
| Aug 1, 2025 | 101.31 | 103.33 | 100.22 | 103.02 | 103.02 | 1.62% | 838,863 |
| Jul 31, 2025 | 102.15 | 103.49 | 101.22 | 101.38 | 101.38 | 0.12% | 781,913 |
| Jul 30, 2025 | 101.35 | 103.99 | 100.57 | 101.26 | 101.26 | 0.85% | 598,359 |
| Jul 29, 2025 | 100.82 | 101.41 | 99.70 | 100.41 | 100.41 | 0.02% | 563,831 |
| Jul 28, 2025 | 101.38 | 102.15 | 99.38 | 100.39 | 100.39 | -0.44% | 699,789 |
| Jul 25, 2025 | 105.27 | 105.86 | 100.78 | 100.83 | 100.83 | -3.94% | 855,005 |
| Jul 24, 2025 | 106.65 | 106.99 | 104.47 | 104.97 | 104.97 | -1.31% | 431,383 |
| Jul 23, 2025 | 103.16 | 106.46 | 101.36 | 106.36 | 106.36 | 3.72% | 747,302 |
| Jul 22, 2025 | 110.00 | 110.19 | 102.54 | 102.55 | 102.55 | -6.50% | 1,120,007 |
| Jul 21, 2025 | 111.70 | 113.98 | 109.30 | 109.68 | 109.68 | -1.81% | 467,432 |
| Jul 18, 2025 | 113.06 | 113.66 | 111.20 | 111.70 | 111.70 | -0.48% | 453,652 |
| Jul 17, 2025 | 111.33 | 113.50 | 110.76 | 112.24 | 112.24 | 0.83% | 512,316 |
| Jul 16, 2025 | 110.11 | 112.62 | 109.81 | 111.32 | 111.32 | 1.09% | 525,285 |
| Jul 15, 2025 | 113.08 | 113.48 | 109.24 | 110.12 | 110.12 | -1.97% | 595,624 |
| Jul 14, 2025 | 108.98 | 113.33 | 108.93 | 112.33 | 112.33 | 3.07% | 585,144 |
| Jul 11, 2025 | 109.67 | 112.21 | 108.48 | 108.98 | 108.98 | -1.58% | 978,175 |
| Jul 10, 2025 | 112.35 | 112.50 | 109.92 | 110.73 | 110.73 | -1.44% | 718,118 |
| Jul 9, 2025 | 108.91 | 114.66 | 108.91 | 112.35 | 112.35 | 3.63% | 886,883 |
| Jul 8, 2025 | 106.46 | 110.44 | 106.46 | 108.41 | 108.41 | 0.85% | 622,919 |
| Jul 7, 2025 | 105.65 | 108.19 | 104.55 | 107.50 | 107.50 | 1.95% | 570,536 |
| Jul 3, 2025 | 104.99 | 106.63 | 103.96 | 105.44 | 105.44 | 1.47% | 245,787 |