Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
206.27
-0.88 (-0.42%)
At close: Aug 27, 2026, 4:00 PM EDT
206.00
-0.27 (-0.13%)
After-hours: Aug 27, 2026, 4:55 PM EDT
Axsome Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 205.00 | 208.26 | 203.71 | 206.27 | 206.27 | -0.42% | 586,214 |
| Aug 26, 2026 | 204.48 | 210.68 | 203.70 | 207.15 | 207.15 | 0.81% | 378,418 |
| Aug 25, 2026 | 207.58 | 209.53 | 200.19 | 205.48 | 205.48 | 0.04% | 731,525 |
| Aug 24, 2026 | 207.00 | 208.09 | 205.09 | 205.40 | 205.40 | -1.14% | 292,776 |
| Aug 21, 2026 | 207.22 | 210.87 | 206.50 | 207.77 | 207.77 | -0.12% | 734,779 |
| Aug 20, 2026 | 216.50 | 217.85 | 206.26 | 208.03 | 208.03 | -4.66% | 559,020 |
| Aug 19, 2026 | 218.93 | 222.46 | 216.73 | 218.20 | 218.20 | 1.16% | 438,089 |
| Aug 18, 2026 | 215.93 | 220.01 | 214.39 | 215.69 | 215.69 | -0.27% | 471,781 |
| Aug 17, 2026 | 212.01 | 216.96 | 211.44 | 216.27 | 216.27 | 1.22% | 497,497 |
| Aug 14, 2026 | 211.00 | 216.30 | 208.95 | 213.67 | 213.67 | - | 476,216 |
| Aug 13, 2026 | 215.76 | 221.55 | 212.63 | 213.68 | 213.68 | -0.46% | 705,303 |
| Aug 12, 2026 | 216.80 | 218.75 | 213.15 | 214.66 | 214.66 | -0.51% | 1,240,089 |
| Aug 11, 2026 | 222.33 | 223.05 | 215.35 | 215.77 | 215.77 | -2.32% | 834,322 |
| Aug 10, 2026 | 215.88 | 223.40 | 210.00 | 220.89 | 220.89 | 3.83% | 1,398,425 |
| Aug 7, 2026 | 210.13 | 214.39 | 208.61 | 212.74 | 212.74 | 1.24% | 947,772 |
| Aug 6, 2026 | 212.73 | 216.56 | 209.98 | 210.13 | 210.13 | -1.28% | 397,147 |
| Aug 5, 2026 | 214.49 | 218.12 | 209.26 | 212.85 | 212.85 | 0.32% | 664,411 |
| 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 |
| Jul 9, 2026 | 245.13 | 249.55 | 243.72 | 248.95 | 248.95 | 1.38% | 621,739 |
| Jul 8, 2026 | 249.36 | 252.54 | 245.40 | 245.57 | 245.57 | -1.68% | 769,421 |
| Jul 7, 2026 | 242.31 | 252.60 | 239.86 | 249.76 | 249.76 | 2.95% | 1,055,991 |
| Jul 6, 2026 | 245.40 | 251.25 | 239.02 | 242.60 | 242.60 | -0.70% | 842,382 |
| Jul 2, 2026 | 242.49 | 245.20 | 238.33 | 244.31 | 244.31 | 1.52% | 854,306 |
| Jul 1, 2026 | 244.77 | 247.64 | 237.64 | 240.66 | 240.66 | -1.68% | 977,820 |
| Jun 30, 2026 | 245.62 | 248.62 | 240.38 | 244.77 | 244.77 | 1.51% | 1,195,972 |
| Jun 29, 2026 | 244.08 | 248.15 | 236.47 | 241.12 | 241.12 | -0.23% | 1,357,612 |
| 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 |