Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	164.77	167.72	163.18	165.72	-	-0.40%	236,589
Mar 2, 2026	162.06	168.00	161.18	166.38	166.38	1.52%	566,712
Feb 27, 2026	163.13	165.56	162.39	163.89	163.89	0.43%	613,788
Feb 26, 2026	163.85	163.85	160.10	163.19	163.19	-0.63%	1,002,849
Feb 25, 2026	170.00	170.75	163.16	164.22	164.22	-3.37%	872,995
Feb 24, 2026	175.01	175.30	166.88	169.95	169.95	-2.75%	1,069,111
Feb 23, 2026	176.42	181.84	166.32	174.76	174.76	-4.88%	863,542
Feb 20, 2026	186.00	186.00	181.50	183.72	183.72	-1.32%	573,877
Feb 19, 2026	184.74	186.34	181.83	186.18	186.18	0.78%	397,545
Feb 18, 2026	182.60	186.04	182.60	184.74	184.74	0.79%	495,384
Feb 17, 2026	183.65	184.99	181.17	183.30	183.30	1.15%	569,671
Feb 13, 2026	183.35	186.62	180.40	181.21	181.21	-0.95%	363,961
Feb 12, 2026	186.97	186.97	182.70	182.94	182.94	-1.76%	229,753
Feb 11, 2026	184.12	187.18	181.00	186.21	186.21	1.04%	374,843
Feb 10, 2026	183.09	185.51	182.71	184.30	184.30	0.59%	468,306
Feb 9, 2026	183.02	184.06	180.00	183.22	183.22	0.37%	309,014
Feb 6, 2026	181.80	184.09	178.00	182.55	182.55	0.95%	661,789
Feb 5, 2026	185.42	188.45	180.02	180.84	180.84	-2.53%	891,461
Feb 4, 2026	186.68	188.10	184.55	185.54	185.54	-0.97%	623,354
Feb 3, 2026	188.25	190.76	185.73	187.35	187.35	0.79%	910,842
Feb 2, 2026	184.38	187.19	183.74	185.88	185.88	0.88%	581,083
Jan 30, 2026	185.55	188.00	180.56	184.25	184.25	-0.55%	745,829
Jan 29, 2026	183.24	187.10	181.13	185.27	185.27	0.05%	499,929
Jan 28, 2026	187.69	189.01	184.00	185.17	185.17	-1.52%	421,546
Jan 27, 2026	185.42	189.95	185.26	188.02	188.02	1.90%	403,432
Jan 26, 2026	184.37	188.01	184.37	184.52	184.52	-0.77%	335,409
Jan 23, 2026	186.43	187.45	184.90	185.96	185.96	-0.55%	426,662
Jan 22, 2026	189.00	191.50	185.05	186.98	186.98	-1.12%	621,515
Jan 21, 2026	183.98	189.34	183.69	189.10	189.10	2.49%	1,389,472
Jan 20, 2026	178.00	185.98	175.00	184.50	184.50	4.08%	1,280,877
Jan 16, 2026	175.71	178.56	172.05	177.27	177.27	1.80%	618,951
Jan 15, 2026	177.01	177.01	173.32	174.14	174.14	-1.62%	666,504
Jan 14, 2026	173.66	179.00	172.73	177.01	177.01	1.54%	457,427
Jan 13, 2026	177.91	177.95	173.67	174.33	174.33	-1.41%	613,361
Jan 12, 2026	172.50	179.45	170.06	176.82	176.82	4.39%	1,167,297
Jan 9, 2026	169.10	173.78	168.51	169.38	169.38	1.09%	793,800
Jan 8, 2026	168.97	170.59	165.75	167.55	167.55	-1.84%	808,898
Jan 7, 2026	171.90	173.73	168.02	170.69	170.69	-0.69%	814,991
Jan 6, 2026	173.00	176.00	170.30	171.88	171.88	0.23%	791,670
Jan 5, 2026	178.88	179.02	168.58	171.49	171.49	-4.03%	1,057,288
Jan 2, 2026	183.33	183.33	175.02	178.69	178.69	-2.16%	1,431,598
Dec 31, 2025	158.49	184.40	158.49	182.64	182.64	22.75%	3,052,560
Dec 30, 2025	150.97	153.02	148.14	148.79	148.79	-1.25%	519,474
Dec 29, 2025	152.00	153.15	150.01	150.68	150.68	-0.90%	551,171
Dec 26, 2025	153.76	154.22	151.27	152.05	152.05	-1.03%	463,174
Dec 24, 2025	154.74	155.84	153.50	153.64	153.64	-0.36%	145,111
Dec 23, 2025	155.36	158.57	152.41	154.19	154.19	-0.33%	469,884
Dec 22, 2025	152.65	156.39	152.65	154.70	154.70	1.34%	606,846
Dec 19, 2025	147.18	154.49	147.18	152.65	152.65	3.84%	975,307
Dec 18, 2025	148.19	149.00	145.88	147.00	147.00	-0.68%	392,566