Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
117.73
-0.91 (-0.77%)
Oct 8, 2025, 9:53 AM EDT - Market open
Axsome Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 119.81 | 120.79 | 117.50 | 118.64 | 118.64 | -1.08% | 402,305 |
Oct 6, 2025 | 120.64 | 120.92 | 119.17 | 119.94 | 119.94 | -0.30% | 543,684 |
Oct 3, 2025 | 120.09 | 122.14 | 119.72 | 120.30 | 120.30 | 0.30% | 322,318 |
Oct 2, 2025 | 118.14 | 120.80 | 117.60 | 119.94 | 119.94 | 1.16% | 452,742 |
Oct 1, 2025 | 122.49 | 124.53 | 118.10 | 118.57 | 118.57 | -2.37% | 526,973 |
Sep 30, 2025 | 118.48 | 121.47 | 117.50 | 121.45 | 121.45 | 3.26% | 402,098 |
Sep 29, 2025 | 117.56 | 119.68 | 116.18 | 117.62 | 117.62 | 0.74% | 358,965 |
Sep 26, 2025 | 116.15 | 117.84 | 115.72 | 116.76 | 116.76 | 0.65% | 344,999 |
Sep 25, 2025 | 118.49 | 118.99 | 115.31 | 116.01 | 116.01 | -2.32% | 424,290 |
Sep 24, 2025 | 117.93 | 119.04 | 116.68 | 118.77 | 118.77 | 0.49% | 332,695 |
Sep 23, 2025 | 117.50 | 119.35 | 116.50 | 118.19 | 118.19 | 0.60% | 432,571 |
Sep 22, 2025 | 116.64 | 117.79 | 114.91 | 117.49 | 117.49 | 1.33% | 526,015 |
Sep 19, 2025 | 118.71 | 119.21 | 115.76 | 115.95 | 115.95 | -2.26% | 616,608 |
Sep 18, 2025 | 116.37 | 118.77 | 115.56 | 118.63 | 118.63 | 1.72% | 517,702 |
Sep 17, 2025 | 114.48 | 118.43 | 113.85 | 116.62 | 116.62 | 2.21% | 592,095 |
Sep 16, 2025 | 116.19 | 117.33 | 112.90 | 114.10 | 114.10 | -2.29% | 735,825 |
Sep 15, 2025 | 117.98 | 118.83 | 116.34 | 116.78 | 116.78 | -1.39% | 444,621 |
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 |