Skip to main content
logo
Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
148.41
+0.60 (0.41%)
At close: Dec 4, 2025, 4:00 PM EST
148.94
+0.90 (0.61%)
Pre-market: Dec 5, 2025, 5:44 AM EST

Axsome Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 2025135.66141.36133.01139.41139.412.74%572,925
Nov 5, 2025134.66135.80131.49135.69135.690.56%577,471
Nov 4, 2025134.01136.10131.51134.93134.93-0.60%725,848
Nov 3, 2025123.90137.85123.50135.75135.750.56%1,238,888
Oct 31, 2025132.21135.72132.00134.99134.991.38%508,233
Oct 30, 2025132.66136.24131.01133.15133.15-0.14%405,250
Oct 29, 2025133.10134.91129.40133.33133.33-0.13%406,691
Oct 28, 2025133.55136.23132.61133.51133.51-0.87%515,326
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