Skip to main content
logo
Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
232.77
-1.44 (-0.61%)
May 27, 2026, 1:30 PM EDT - Market open

Axsome Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026233.79233.79233.79233.00--0.51%8,981
May 26, 2026236.79238.56233.33234.20234.20-0.75%600,515
May 22, 2026235.00236.84232.02235.97235.971.00%583,449
May 21, 2026230.00234.79224.00233.64233.641.31%586,734
May 20, 2026228.15232.39226.50230.62230.621.74%645,375
May 19, 2026227.48229.00223.72226.67226.67-0.32%430,886
May 18, 2026229.17232.00225.41227.40227.40-0.14%464,486
May 15, 2026229.71230.50225.71227.72227.72-1.96%549,548
May 14, 2026234.46235.00227.84232.27232.27-1.30%572,510
May 13, 2026224.24235.92223.75235.32235.325.04%815,619
May 12, 2026217.34224.76214.31224.03224.033.49%633,376
May 11, 2026216.08217.60213.20216.47216.47-0.42%738,195
May 8, 2026220.56223.43216.77217.38217.38-1.29%574,232
May 7, 2026220.02221.00216.41220.22220.22-1.08%919,211
May 6, 2026221.71227.45220.85222.63222.63-0.19%559,911
May 5, 2026226.10231.00222.33223.06223.06-0.29%1,019,974
May 4, 2026212.00234.29208.50223.70223.708.31%2,507,135
May 1, 2026207.23209.14198.02206.53206.53-0.59%1,636,390
Apr 30, 2026184.28217.00183.86207.75207.7512.94%2,798,891
Apr 29, 2026182.49185.71180.00183.95183.95-0.57%760,718
Apr 28, 2026188.59190.10181.67185.00185.00-1.28%664,861
Apr 27, 2026186.51193.49186.51187.40187.400.77%919,877
Apr 24, 2026181.57191.14180.90185.96185.961.77%527,083
Apr 23, 2026186.70186.99182.02182.72182.72-1.98%418,909
Apr 22, 2026183.99186.59180.75186.42186.421.89%614,565
Apr 21, 2026188.19188.85181.43182.97182.97-3.03%717,382
Apr 20, 2026188.33191.00187.00188.69188.69-0.16%525,107
Apr 17, 2026186.91190.23185.77188.99188.992.61%767,417
Apr 16, 2026182.85184.96180.22184.19184.190.01%410,134
Apr 15, 2026184.18185.05179.58184.18184.18-540,440
Apr 14, 2026179.77184.22178.33184.18184.183.28%820,763
Apr 13, 2026177.10182.50175.44178.33178.330.12%549,583
Apr 10, 2026181.00181.99177.00178.11178.11-0.44%560,260
Apr 9, 2026173.05180.71172.02178.90178.903.30%986,017
Apr 8, 2026172.00174.29167.14173.19173.192.64%524,924
Apr 7, 2026167.73169.28165.17168.74168.74-0.59%401,488
Apr 6, 2026167.90170.01167.07169.74169.740.73%337,510
Apr 2, 2026171.22171.22166.65168.51168.51-1.91%617,093
Apr 1, 2026170.48174.81169.88171.78171.781.63%604,270
Mar 31, 2026160.20171.60159.92169.02169.025.31%677,100
Mar 30, 2026155.63160.97155.00160.50160.502.65%517,975
Mar 27, 2026163.89163.89155.56156.35156.35-4.82%680,802
Mar 26, 2026160.05165.69159.06164.27164.271.54%304,440
Mar 25, 2026160.74163.48160.60161.78161.781.91%434,892
Mar 24, 2026155.90158.97152.28158.75158.751.22%1,251,882
Mar 23, 2026156.98159.40153.46156.84156.84-0.05%409,885
Mar 20, 2026159.64160.03155.42156.92156.92-1.23%849,314
Mar 19, 2026157.41159.53156.40158.88158.880.64%454,761
Mar 18, 2026160.72160.72157.28157.87157.87-2.05%464,673
Mar 17, 2026158.51161.36157.90161.17161.171.86%481,511