Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	226.10	230.00	226.10	227.35	-	1.63%	29,266
May 4, 2026	212.00	234.29	208.50	223.70	223.70	8.31%	2,506,788
May 1, 2026	207.23	209.14	198.02	206.53	206.53	-0.59%	1,636,390
Apr 30, 2026	184.28	217.00	183.86	207.75	207.75	12.94%	2,798,891
Apr 29, 2026	182.49	185.71	180.00	183.95	183.95	-0.57%	760,718
Apr 28, 2026	188.59	190.10	181.67	185.00	185.00	-1.28%	664,861
Apr 27, 2026	186.51	193.49	186.51	187.40	187.40	0.77%	919,877
Apr 24, 2026	181.57	191.14	180.90	185.96	185.96	1.77%	527,083
Apr 23, 2026	186.70	186.99	182.02	182.72	182.72	-1.98%	418,909
Apr 22, 2026	183.99	186.59	180.75	186.42	186.42	1.89%	614,565
Apr 21, 2026	188.19	188.85	181.43	182.97	182.97	-3.03%	717,382
Apr 20, 2026	188.33	191.00	187.00	188.69	188.69	-0.16%	525,107
Apr 17, 2026	186.91	190.23	185.77	188.99	188.99	2.61%	767,417
Apr 16, 2026	182.85	184.96	180.22	184.19	184.19	0.01%	410,134
Apr 15, 2026	184.18	185.05	179.58	184.18	184.18	-	540,440
Apr 14, 2026	179.77	184.22	178.33	184.18	184.18	3.28%	820,763
Apr 13, 2026	177.10	182.50	175.44	178.33	178.33	0.12%	549,583
Apr 10, 2026	181.00	181.99	177.00	178.11	178.11	-0.44%	560,260
Apr 9, 2026	173.05	180.71	172.02	178.90	178.90	3.30%	986,017
Apr 8, 2026	172.00	174.29	167.14	173.19	173.19	2.64%	524,924
Apr 7, 2026	167.73	169.28	165.17	168.74	168.74	-0.59%	401,488
Apr 6, 2026	167.90	170.01	167.07	169.74	169.74	0.73%	337,510
Apr 2, 2026	171.22	171.22	166.65	168.51	168.51	-1.91%	617,093
Apr 1, 2026	170.48	174.81	169.88	171.78	171.78	1.63%	604,270
Mar 31, 2026	160.20	171.60	159.92	169.02	169.02	5.31%	677,100
Mar 30, 2026	155.63	160.97	155.00	160.50	160.50	2.65%	517,975
Mar 27, 2026	163.89	163.89	155.56	156.35	156.35	-4.82%	680,802
Mar 26, 2026	160.05	165.69	159.06	164.27	164.27	1.54%	304,440
Mar 25, 2026	160.74	163.48	160.60	161.78	161.78	1.91%	434,892
Mar 24, 2026	155.90	158.97	152.28	158.75	158.75	1.22%	1,251,882
Mar 23, 2026	156.98	159.40	153.46	156.84	156.84	-0.05%	409,885
Mar 20, 2026	159.64	160.03	155.42	156.92	156.92	-1.23%	849,314
Mar 19, 2026	157.41	159.53	156.40	158.88	158.88	0.64%	454,761
Mar 18, 2026	160.72	160.72	157.28	157.87	157.87	-2.05%	464,673
Mar 17, 2026	158.51	161.36	157.90	161.17	161.17	1.86%	481,511
Mar 16, 2026	157.50	159.15	155.89	158.23	158.23	1.38%	510,708
Mar 13, 2026	154.55	157.75	153.67	156.08	156.08	1.27%	862,767
Mar 12, 2026	157.98	158.88	153.37	154.12	154.12	-3.37%	769,035
Mar 11, 2026	164.99	165.16	158.60	159.50	159.50	-4.11%	656,790
Mar 10, 2026	164.75	169.11	164.45	166.34	166.34	1.12%	423,901
Mar 9, 2026	162.50	164.99	160.00	164.49	164.49	1.33%	425,566
Mar 6, 2026	159.80	163.01	158.41	162.33	162.33	0.54%	386,982
Mar 5, 2026	162.11	163.80	159.66	161.46	161.46	-1.60%	496,030
Mar 4, 2026	164.02	166.09	163.22	164.08	164.08	0.02%	428,787
Mar 3, 2026	164.77	167.72	163.18	164.05	164.05	-1.40%	617,604
Mar 2, 2026	162.06	168.00	161.18	166.38	166.38	1.52%	566,830
Feb 27, 2026	163.13	165.56	162.39	163.89	163.89	0.43%	613,788
Feb 26, 2026	163.85	163.85	160.10	163.19	163.19	-0.63%	1,002,849
Feb 25, 2026	170.00	170.75	163.16	164.22	164.22	-3.37%	872,995
Feb 24, 2026	175.01	175.30	166.88	169.95	169.95	-2.75%	1,069,111