Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
207.78
-6.50 (-3.03%)
At close: Sep 18, 2026, 4:00 PM EDT
208.00
+0.22 (0.11%)
After-hours: Sep 18, 2026, 7:46 PM EDT
Axsome Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 212.05 | 213.27 | 206.92 | 207.78 | 207.78 | -3.03% | 846,276 |
| Sep 17, 2026 | 215.59 | 216.47 | 208.63 | 214.28 | 214.28 | 1.09% | 578,025 |
| Sep 16, 2026 | 202.95 | 214.64 | 201.94 | 211.97 | 211.97 | 3.87% | 644,932 |
| Sep 15, 2026 | 215.02 | 215.02 | 203.78 | 204.07 | 204.07 | -5.78% | 591,345 |
| Sep 14, 2026 | 221.93 | 223.29 | 216.00 | 216.58 | 216.58 | -1.89% | 718,804 |
| Sep 11, 2026 | 212.71 | 229.62 | 212.44 | 220.75 | 220.75 | 4.56% | 1,228,406 |
| Sep 10, 2026 | 210.63 | 211.65 | 208.01 | 211.12 | 211.12 | 0.23% | 526,389 |
| Sep 9, 2026 | 207.97 | 211.22 | 205.76 | 210.63 | 210.63 | 1.35% | 428,389 |
| Sep 8, 2026 | 205.00 | 210.86 | 202.00 | 207.82 | 207.82 | 0.55% | 385,778 |
| Sep 4, 2026 | 207.01 | 208.51 | 205.49 | 206.68 | 206.68 | -0.80% | 438,242 |
| Sep 3, 2026 | 209.32 | 210.59 | 206.60 | 208.35 | 208.35 | -0.75% | 558,821 |
| Sep 2, 2026 | 203.11 | 210.55 | 201.55 | 209.92 | 209.92 | 3.50% | 608,189 |
| Sep 1, 2026 | 199.71 | 205.94 | 199.71 | 202.83 | 202.83 | 2.17% | 656,301 |
| Aug 31, 2026 | 199.00 | 200.74 | 197.05 | 198.52 | 198.52 | -0.25% | 503,716 |
| Aug 28, 2026 | 205.70 | 205.70 | 199.00 | 199.02 | 199.02 | -3.51% | 441,308 |
| Aug 27, 2026 | 205.00 | 208.26 | 203.71 | 206.27 | 206.27 | -0.42% | 586,267 |
| Aug 26, 2026 | 204.48 | 210.68 | 203.70 | 207.15 | 207.15 | 0.81% | 378,908 |
| Aug 25, 2026 | 207.58 | 209.53 | 200.19 | 205.48 | 205.48 | 0.04% | 731,550 |
| Aug 24, 2026 | 207.00 | 208.09 | 205.09 | 205.40 | 205.40 | -1.14% | 293,225 |
| Aug 21, 2026 | 207.22 | 210.87 | 206.50 | 207.77 | 207.77 | -0.12% | 734,950 |
| Aug 20, 2026 | 216.50 | 217.85 | 206.26 | 208.03 | 208.03 | -4.66% | 620,926 |
| Aug 19, 2026 | 218.93 | 222.46 | 216.73 | 218.20 | 218.20 | 1.16% | 572,114 |
| Aug 18, 2026 | 215.93 | 220.01 | 214.39 | 215.69 | 215.69 | -0.27% | 506,353 |
| Aug 17, 2026 | 212.01 | 216.96 | 211.44 | 216.27 | 216.27 | 1.22% | 511,870 |
| Aug 14, 2026 | 211.00 | 216.30 | 208.95 | 213.67 | 213.67 | - | 476,327 |
| Aug 13, 2026 | 215.76 | 221.55 | 212.63 | 213.68 | 213.68 | -0.46% | 705,315 |
| Aug 12, 2026 | 216.80 | 218.75 | 213.15 | 214.66 | 214.66 | -0.51% | 1,240,601 |
| Aug 11, 2026 | 222.33 | 223.05 | 215.35 | 215.77 | 215.77 | -2.32% | 834,377 |
| Aug 10, 2026 | 215.88 | 223.40 | 210.00 | 220.89 | 220.89 | 3.83% | 1,398,625 |
| Aug 7, 2026 | 210.13 | 214.39 | 208.61 | 212.74 | 212.74 | 1.24% | 1,024,525 |
| Aug 6, 2026 | 212.73 | 216.56 | 209.98 | 210.13 | 210.13 | -1.28% | 397,250 |
| Aug 5, 2026 | 214.49 | 218.12 | 209.26 | 212.85 | 212.85 | 0.32% | 665,357 |
| Aug 4, 2026 | 212.81 | 214.89 | 210.13 | 212.17 | 212.17 | 0.54% | 473,522 |
| Aug 3, 2026 | 215.50 | 216.25 | 206.94 | 211.04 | 211.04 | -3.19% | 962,867 |
| Jul 31, 2026 | 234.46 | 235.10 | 217.64 | 217.99 | 217.99 | -7.10% | 782,168 |
| Jul 30, 2026 | 229.25 | 235.21 | 223.71 | 234.64 | 234.64 | 3.17% | 714,361 |
| Jul 29, 2026 | 233.96 | 235.91 | 227.00 | 227.42 | 227.42 | -2.89% | 523,066 |
| Jul 28, 2026 | 241.95 | 242.10 | 232.34 | 234.20 | 234.20 | -1.75% | 404,143 |
| Jul 27, 2026 | 240.43 | 245.50 | 237.08 | 238.37 | 238.37 | -1.09% | 773,053 |
| Jul 24, 2026 | 240.92 | 242.96 | 237.78 | 241.00 | 241.00 | -0.22% | 461,989 |
| Jul 23, 2026 | 239.00 | 244.60 | 237.00 | 241.53 | 241.53 | 0.80% | 500,364 |
| Jul 22, 2026 | 235.69 | 240.73 | 233.73 | 239.62 | 239.62 | 1.13% | 648,276 |
| Jul 21, 2026 | 225.80 | 237.35 | 221.24 | 236.95 | 236.95 | 6.91% | 993,638 |
| Jul 20, 2026 | 229.74 | 232.99 | 221.21 | 221.64 | 221.64 | -3.63% | 776,410 |
| Jul 17, 2026 | 233.62 | 237.36 | 228.12 | 230.00 | 230.00 | -2.97% | 878,315 |
| Jul 16, 2026 | 235.92 | 240.86 | 233.22 | 237.04 | 237.04 | -0.21% | 639,658 |
| Jul 15, 2026 | 232.58 | 237.98 | 229.64 | 237.53 | 237.53 | 0.96% | 838,870 |
| Jul 14, 2026 | 229.02 | 236.01 | 226.67 | 235.26 | 235.26 | 3.06% | 482,756 |
| Jul 13, 2026 | 230.15 | 231.81 | 224.70 | 228.28 | 228.28 | -2.36% | 843,010 |
| Jul 10, 2026 | 248.32 | 249.11 | 230.14 | 233.80 | 233.80 | -6.09% | 804,667 |