Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
237.04
-0.49 (-0.21%)
At close: Jul 16, 2026, 4:00 PM EDT
237.53
+0.49 (0.21%)
Pre-market: Jul 17, 2026, 8:08 AM EDT
Axsome Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 235.92 | 240.86 | 233.22 | 237.04 | 237.04 | -0.21% | 567,688 |
| Jul 15, 2026 | 232.58 | 237.98 | 229.64 | 237.53 | 237.53 | 0.96% | 701,057 |
| Jul 14, 2026 | 229.02 | 236.01 | 226.67 | 235.26 | 235.26 | 3.06% | 479,272 |
| Jul 13, 2026 | 230.15 | 231.81 | 224.70 | 228.28 | 228.28 | -2.36% | 761,409 |
| Jul 10, 2026 | 248.32 | 249.11 | 230.14 | 233.80 | 233.80 | -6.09% | 804,426 |
| Jul 9, 2026 | 245.13 | 249.55 | 243.72 | 248.95 | 248.95 | 1.38% | 621,686 |
| Jul 8, 2026 | 249.36 | 252.54 | 245.40 | 245.57 | 245.57 | -1.68% | 769,405 |
| Jul 7, 2026 | 242.31 | 252.60 | 239.86 | 249.76 | 249.76 | 2.95% | 1,055,215 |
| Jul 6, 2026 | 245.40 | 251.25 | 239.02 | 242.60 | 242.60 | -0.70% | 839,484 |
| Jul 2, 2026 | 242.49 | 245.20 | 238.33 | 244.31 | 244.31 | 1.52% | 801,496 |
| Jul 1, 2026 | 244.77 | 247.64 | 237.64 | 240.66 | 240.66 | -1.68% | 976,978 |
| Jun 30, 2026 | 245.62 | 248.62 | 240.38 | 244.77 | 244.77 | 1.51% | 1,166,259 |
| Jun 29, 2026 | 244.08 | 248.15 | 236.47 | 241.12 | 241.12 | -0.23% | 1,338,077 |
| Jun 26, 2026 | 239.88 | 247.50 | 238.25 | 241.67 | 241.67 | 1.83% | 7,350,038 |
| Jun 25, 2026 | 238.83 | 244.67 | 236.60 | 237.33 | 237.33 | -0.25% | 1,384,275 |
| Jun 24, 2026 | 245.60 | 246.76 | 236.44 | 237.92 | 237.92 | -1.67% | 1,126,374 |
| Jun 23, 2026 | 247.85 | 252.03 | 241.56 | 241.97 | 241.97 | -2.37% | 1,312,955 |
| Jun 22, 2026 | 249.05 | 253.00 | 245.94 | 247.85 | 247.85 | -1.06% | 814,132 |
| Jun 18, 2026 | 255.62 | 260.19 | 247.34 | 250.50 | 250.50 | -0.66% | 770,864 |
| Jun 17, 2026 | 251.13 | 254.84 | 248.64 | 252.16 | 252.16 | 0.10% | 519,447 |
| Jun 16, 2026 | 255.03 | 255.03 | 248.08 | 251.91 | 251.91 | -0.59% | 684,263 |
| Jun 15, 2026 | 253.42 | 255.09 | 251.14 | 253.40 | 253.40 | -0.69% | 628,429 |
| Jun 12, 2026 | 253.04 | 257.93 | 253.04 | 255.17 | 255.17 | 0.55% | 441,738 |
| Jun 11, 2026 | 249.12 | 257.44 | 247.69 | 253.77 | 253.77 | 3.02% | 787,532 |
| Jun 10, 2026 | 246.18 | 256.00 | 245.11 | 246.34 | 246.34 | 0.28% | 741,310 |
| Jun 9, 2026 | 237.21 | 246.41 | 236.38 | 245.64 | 245.64 | 4.47% | 918,050 |
| Jun 8, 2026 | 234.00 | 239.24 | 233.29 | 235.14 | 235.14 | 1.21% | 548,893 |
| Jun 5, 2026 | 231.21 | 242.41 | 228.24 | 232.32 | 232.32 | 0.36% | 1,118,650 |
| Jun 4, 2026 | 233.80 | 236.46 | 229.07 | 231.48 | 231.48 | -0.86% | 557,783 |
| Jun 3, 2026 | 225.21 | 233.56 | 217.15 | 233.49 | 233.49 | 5.10% | 783,788 |
| Jun 2, 2026 | 225.89 | 228.35 | 218.56 | 222.16 | 222.16 | -3.51% | 603,813 |
| Jun 1, 2026 | 233.50 | 233.50 | 227.64 | 230.25 | 230.25 | -1.80% | 499,180 |
| May 29, 2026 | 231.53 | 236.50 | 230.01 | 234.48 | 234.48 | 0.71% | 913,891 |
| May 28, 2026 | 234.22 | 236.68 | 231.38 | 232.83 | 232.83 | -0.72% | 472,341 |
| May 27, 2026 | 235.00 | 236.70 | 231.25 | 234.52 | 234.52 | 0.14% | 708,938 |
| May 26, 2026 | 236.79 | 238.56 | 233.33 | 234.20 | 234.20 | -0.75% | 646,604 |
| May 22, 2026 | 235.00 | 236.84 | 232.02 | 235.97 | 235.97 | 1.00% | 674,622 |
| May 21, 2026 | 230.00 | 234.79 | 224.00 | 233.64 | 233.64 | 1.31% | 590,697 |
| May 20, 2026 | 228.15 | 232.39 | 226.50 | 230.62 | 230.62 | 1.74% | 646,757 |
| May 19, 2026 | 227.48 | 229.00 | 223.72 | 226.67 | 226.67 | -0.32% | 510,292 |
| May 18, 2026 | 229.17 | 232.00 | 225.41 | 227.40 | 227.40 | -0.14% | 464,521 |
| May 15, 2026 | 229.71 | 230.50 | 225.71 | 227.72 | 227.72 | -1.96% | 549,548 |
| May 14, 2026 | 234.46 | 235.00 | 227.84 | 232.27 | 232.27 | -1.30% | 572,510 |
| May 13, 2026 | 224.24 | 235.92 | 223.75 | 235.32 | 235.32 | 5.04% | 815,619 |
| May 12, 2026 | 217.34 | 224.76 | 214.31 | 224.03 | 224.03 | 3.49% | 633,376 |
| May 11, 2026 | 216.08 | 217.60 | 213.20 | 216.47 | 216.47 | -0.42% | 738,195 |
| May 8, 2026 | 220.56 | 223.43 | 216.77 | 217.38 | 217.38 | -1.29% | 574,232 |
| May 7, 2026 | 220.02 | 221.00 | 216.41 | 220.22 | 220.22 | -1.08% | 919,211 |
| May 6, 2026 | 221.71 | 227.45 | 220.85 | 222.63 | 222.63 | -0.19% | 559,911 |
| May 5, 2026 | 226.10 | 231.00 | 222.33 | 223.06 | 223.06 | -0.29% | 1,019,974 |