Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
168.35
-1.73 (-1.02%)
At close: Oct 9, 2026, 4:00 PM EDT
168.52
+0.17 (0.10%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Axsome Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 170.18 | 170.64 | 166.12 | 168.35 | 168.35 | -1.02% | 894,483 |
| Oct 8, 2026 | 170.09 | 172.28 | 166.21 | 170.08 | 170.08 | -1.67% | 976,116 |
| Oct 7, 2026 | 174.00 | 177.91 | 172.48 | 172.97 | 172.97 | -0.79% | 803,910 |
| Oct 6, 2026 | 176.52 | 176.52 | 169.30 | 174.34 | 174.34 | -1.55% | 1,367,808 |
| Oct 5, 2026 | 179.25 | 179.70 | 175.73 | 177.08 | 177.08 | -1.21% | 858,874 |
| Oct 2, 2026 | 182.55 | 182.55 | 175.46 | 179.25 | 179.25 | -1.55% | 981,121 |
| Oct 1, 2026 | 184.39 | 185.67 | 181.75 | 182.07 | 182.07 | -1.26% | 654,914 |
| Sep 30, 2026 | 186.51 | 188.00 | 184.00 | 184.39 | 184.39 | -0.94% | 1,033,875 |
| Sep 29, 2026 | 191.41 | 194.25 | 182.10 | 186.14 | 186.14 | -4.00% | 1,577,447 |
| Sep 28, 2026 | 194.98 | 198.96 | 193.11 | 193.89 | 193.89 | -0.62% | 707,385 |
| Sep 25, 2026 | 197.68 | 201.42 | 194.35 | 195.09 | 195.09 | -0.48% | 838,172 |
| Sep 24, 2026 | 193.02 | 197.11 | 190.72 | 196.03 | 196.03 | 1.33% | 358,852 |
| Sep 23, 2026 | 204.01 | 204.70 | 189.05 | 193.45 | 193.45 | -4.75% | 912,917 |
| Sep 22, 2026 | 205.68 | 207.01 | 202.52 | 203.10 | 203.10 | -1.16% | 293,198 |
| Sep 21, 2026 | 208.17 | 210.85 | 203.38 | 205.49 | 205.49 | -1.10% | 540,910 |
| 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 |