Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
184.30
+1.08 (0.59%)
At close: Feb 10, 2026, 4:00 PM EST
184.00
-0.30 (-0.16%)
After-hours: Feb 10, 2026, 7:47 PM EST
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 183.09 | 185.51 | 182.71 | 184.30 | 184.30 | 0.59% | 460,337 |
| Feb 9, 2026 | 183.02 | 184.06 | 180.00 | 183.22 | 183.22 | 0.37% | 308,894 |
| Feb 6, 2026 | 181.80 | 184.09 | 178.00 | 182.55 | 182.55 | 0.95% | 661,333 |
| Feb 5, 2026 | 185.42 | 188.45 | 180.02 | 180.84 | 180.84 | -2.53% | 890,709 |
| Feb 4, 2026 | 186.68 | 188.10 | 184.55 | 185.54 | 185.54 | -0.97% | 556,614 |
| Feb 3, 2026 | 188.25 | 190.76 | 185.73 | 187.35 | 187.35 | 0.79% | 904,061 |
| Feb 2, 2026 | 184.38 | 187.19 | 183.74 | 185.88 | 185.88 | 0.88% | 572,904 |
| Jan 30, 2026 | 185.55 | 188.00 | 180.56 | 184.25 | 184.25 | -0.55% | 737,757 |
| Jan 29, 2026 | 183.24 | 187.10 | 181.13 | 185.27 | 185.27 | 0.05% | 499,045 |
| Jan 28, 2026 | 187.69 | 189.01 | 184.00 | 185.17 | 185.17 | -1.52% | 421,532 |
| Jan 27, 2026 | 185.42 | 189.95 | 185.26 | 188.02 | 188.02 | 1.90% | 403,026 |
| Jan 26, 2026 | 184.37 | 188.01 | 184.37 | 184.52 | 184.52 | -0.77% | 335,340 |
| Jan 23, 2026 | 186.43 | 187.45 | 184.90 | 185.96 | 185.96 | -0.55% | 426,476 |
| Jan 22, 2026 | 189.00 | 191.50 | 185.05 | 186.98 | 186.98 | -1.12% | 621,388 |
| Jan 21, 2026 | 183.98 | 189.34 | 183.69 | 189.10 | 189.10 | 2.49% | 1,387,129 |
| Jan 20, 2026 | 178.00 | 185.98 | 175.00 | 184.50 | 184.50 | 4.08% | 1,199,205 |
| Jan 16, 2026 | 175.71 | 178.56 | 172.05 | 177.27 | 177.27 | 1.80% | 604,453 |
| Jan 15, 2026 | 177.01 | 177.01 | 173.32 | 174.14 | 174.14 | -1.62% | 651,166 |
| Jan 14, 2026 | 173.66 | 179.00 | 172.73 | 177.01 | 177.01 | 1.54% | 455,575 |
| Jan 13, 2026 | 177.91 | 177.95 | 173.67 | 174.33 | 174.33 | -1.41% | 587,786 |
| Jan 12, 2026 | 172.50 | 179.45 | 170.06 | 176.82 | 176.82 | 4.39% | 1,167,218 |
| Jan 9, 2026 | 169.10 | 173.78 | 168.51 | 169.38 | 169.38 | 1.09% | 792,710 |
| Jan 8, 2026 | 168.97 | 170.59 | 165.75 | 167.55 | 167.55 | -1.84% | 748,616 |
| Jan 7, 2026 | 171.90 | 173.73 | 168.02 | 170.69 | 170.69 | -0.69% | 814,948 |
| Jan 6, 2026 | 173.00 | 176.00 | 170.30 | 171.88 | 171.88 | 0.23% | 791,621 |
| Jan 5, 2026 | 178.88 | 179.02 | 168.58 | 171.49 | 171.49 | -4.03% | 1,056,980 |
| Jan 2, 2026 | 183.33 | 183.33 | 175.02 | 178.69 | 178.69 | -2.16% | 1,430,814 |
| Dec 31, 2025 | 158.49 | 184.40 | 158.49 | 182.64 | 182.64 | 22.75% | 3,036,043 |
| Dec 30, 2025 | 150.97 | 153.02 | 148.14 | 148.79 | 148.79 | -1.25% | 509,260 |
| Dec 29, 2025 | 152.00 | 153.15 | 150.01 | 150.68 | 150.68 | -0.90% | 452,867 |
| Dec 26, 2025 | 153.76 | 154.22 | 151.27 | 152.05 | 152.05 | -1.03% | 460,371 |
| Dec 24, 2025 | 154.74 | 155.84 | 153.50 | 153.64 | 153.64 | -0.36% | 140,007 |
| Dec 23, 2025 | 155.36 | 158.57 | 152.41 | 154.19 | 154.19 | -0.33% | 469,863 |
| Dec 22, 2025 | 152.65 | 156.39 | 152.65 | 154.70 | 154.70 | 1.34% | 600,525 |
| Dec 19, 2025 | 147.18 | 154.49 | 147.18 | 152.65 | 152.65 | 3.84% | 974,194 |
| Dec 18, 2025 | 148.19 | 149.00 | 145.88 | 147.00 | 147.00 | -0.68% | 392,566 |
| Dec 17, 2025 | 146.84 | 148.87 | 145.71 | 148.00 | 148.00 | 0.77% | 420,551 |
| Dec 16, 2025 | 146.76 | 148.21 | 145.07 | 146.87 | 146.87 | 0.43% | 302,011 |
| Dec 15, 2025 | 148.36 | 149.13 | 145.10 | 146.24 | 146.24 | -1.30% | 357,187 |
| Dec 12, 2025 | 148.67 | 148.85 | 144.13 | 148.17 | 148.17 | -0.39% | 543,264 |
| Dec 11, 2025 | 149.75 | 150.00 | 146.34 | 148.75 | 148.75 | -0.34% | 276,569 |
| Dec 10, 2025 | 145.12 | 149.87 | 144.97 | 149.26 | 149.26 | 2.78% | 332,685 |
| Dec 9, 2025 | 146.99 | 148.54 | 144.00 | 145.22 | 145.22 | -1.59% | 439,990 |
| Dec 8, 2025 | 150.77 | 151.51 | 147.47 | 147.56 | 147.56 | -1.11% | 631,380 |
| Dec 5, 2025 | 148.00 | 151.63 | 147.60 | 149.22 | 149.22 | 0.80% | 492,283 |
| Dec 4, 2025 | 147.63 | 149.93 | 147.50 | 148.04 | 148.04 | 0.16% | 358,635 |
| Dec 3, 2025 | 142.89 | 148.72 | 142.62 | 147.81 | 147.81 | 4.03% | 616,701 |
| Dec 2, 2025 | 149.24 | 149.25 | 141.69 | 142.09 | 142.09 | -4.66% | 785,027 |
| Dec 1, 2025 | 150.00 | 151.58 | 148.55 | 149.03 | 149.03 | -1.63% | 504,872 |
| Nov 28, 2025 | 151.77 | 152.76 | 150.06 | 151.50 | 151.50 | 0.34% | 189,282 |