Skip to main content
/
Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
112.24
-0.05 (-0.04%)
At close: May 1, 2025, 4:00 PM
114.24
+2.00 (1.78%)
Pre-market: May 2, 2025, 4:00 AM EDT

Axsome Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2025111.21113.30109.88112.24112.24-0.04%423,982
Apr 30, 2025109.94113.00109.59112.29112.292.16%708,933
Apr 29, 2025107.62111.42107.22109.92109.922.49%627,029
Apr 28, 2025106.91109.71106.69107.24107.240.91%571,769
Apr 25, 2025104.31106.80104.31106.27106.270.82%438,986
Apr 24, 2025104.48105.81103.15105.41105.411.13%722,926
Apr 23, 2025105.89106.05103.76104.23104.230.39%665,527
Apr 22, 2025103.74104.58102.65103.82103.820.80%752,759
Apr 21, 2025103.55104.17101.58103.00103.00-1.40%688,589
Apr 17, 2025104.35105.66103.98104.46104.46-0.01%486,786
Apr 16, 2025103.68104.57102.37104.47104.470.62%460,516
Apr 15, 2025102.26104.53101.32103.83103.830.29%889,234
Apr 14, 202599.83104.2297.71103.53103.535.58%812,195
Apr 11, 202595.1598.4693.9598.0698.062.52%868,348
Apr 10, 202599.2299.5792.4595.6595.65-5.92%1,080,553
Apr 9, 202595.10103.7586.99101.67101.674.22%2,489,803
Apr 8, 2025102.41103.0095.9497.5597.55-0.96%882,005
Apr 7, 202594.47102.2092.5398.5098.50-0.36%1,196,387
Apr 4, 2025105.34106.2998.8098.8698.86-8.37%990,659
Apr 3, 2025107.46109.52107.41107.89107.89-1.69%754,314
Apr 2, 2025110.00111.22108.81109.75109.75-1.72%902,248
Apr 1, 2025112.43113.74107.00111.67111.67-4.25%1,673,419
Mar 31, 2025115.62117.78113.50116.63116.63-1.60%656,397
Mar 28, 2025122.97122.97118.00118.53118.53-2.66%435,305
Mar 27, 2025120.19122.94118.91121.77121.772.19%551,862
Mar 26, 2025120.77121.26117.60119.16119.16-1.00%673,496
Mar 25, 2025129.67130.20119.84120.36120.36-6.82%1,254,613
Mar 24, 2025127.99129.60127.00129.17129.171.88%395,604
Mar 21, 2025124.75128.50124.00126.79126.790.41%789,787
Mar 20, 2025125.57127.44124.00126.27126.270.29%311,832
Mar 19, 2025124.04126.22123.51125.90125.900.91%372,075
Mar 18, 2025124.50125.62123.00124.76124.76-0.73%357,868
Mar 17, 2025122.68126.94121.90125.68125.683.09%459,010
Mar 14, 2025122.32123.47120.52121.91121.910.21%432,198
Mar 13, 2025119.59122.86118.10121.65121.651.84%429,285
Mar 12, 2025119.97122.51118.73119.45119.45-0.04%697,073
Mar 11, 2025120.00122.00117.67119.50119.500.61%824,906
Mar 10, 2025120.72121.43116.00118.78118.78-2.77%693,351
Mar 7, 2025124.96124.96121.02122.17122.17-1.80%510,096
Mar 6, 2025123.51126.70123.35124.41124.41-0.55%554,317
Mar 5, 2025125.57128.43124.94125.10125.10-0.37%399,387
Mar 4, 2025125.84127.22122.70125.57125.57-1.24%795,390
Mar 3, 2025130.00130.11125.92127.15127.15-0.31%836,162
Feb 28, 2025126.41128.77126.03127.54127.540.89%851,338
Feb 27, 2025129.53130.03126.40126.41126.41-1.50%587,496
Feb 26, 2025128.09130.95126.43128.33128.330.98%786,422
Feb 25, 2025130.88131.99124.07127.09127.09-2.78%1,232,487
Feb 24, 2025137.76137.76129.23130.72130.72-5.10%1,153,996
Feb 21, 2025130.04139.13128.39137.75137.756.70%1,539,519
Feb 20, 2025128.13129.41125.88129.10129.101.69%706,907