Axsome Therapeutics, Inc. AXSM
NASDAQ · United States · Health Technology
$184.39-1.75 (-0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $184.39 | -0.94% | $186.51 | $188.00 | $184.00 | 1.03M |
| 2026-09-29 | $186.14 | -4.00% | $191.41 | $194.25 | $182.10 | 1.58M |
| 2026-09-28 | $193.89 | -0.62% | $194.98 | $198.96 | $193.11 | 707.40K |
| 2026-09-25 | $195.09 | -0.48% | $197.68 | $201.42 | $194.35 | 838.20K |
| 2026-09-24 | $196.03 | +1.33% | $193.02 | $197.11 | $190.72 | 386.10K |
| 2026-09-23 | $193.45 | -4.75% | $204.01 | $204.70 | $189.05 | 913.00K |
| 2026-09-22 | $203.10 | -1.16% | $205.68 | $207.01 | $202.52 | 299.80K |
| 2026-09-21 | $205.49 | -1.10% | $208.17 | $210.85 | $203.38 | 543.50K |
| 2026-09-18 | $207.78 | -3.03% | $212.05 | $213.26 | $206.92 | 869.30K |
| 2026-09-17 | $214.28 | +1.09% | $215.59 | $216.47 | $208.63 | 681.40K |
| 2026-09-16 | $211.97 | +3.87% | $202.95 | $214.63 | $201.93 | 644.90K |
| 2026-09-15 | $204.07 | -5.78% | $215.02 | $215.02 | $203.78 | 591.30K |
| 2026-09-14 | $216.58 | -1.89% | $221.93 | $223.29 | $216.00 | 718.80K |
| 2026-09-11 | $220.75 | +4.56% | $212.71 | $229.62 | $212.44 | 1.23M |
| 2026-09-10 | $211.12 | +0.23% | $210.63 | $211.65 | $208.01 | 526.40K |
| 2026-09-09 | $210.63 | +1.35% | $207.97 | $211.22 | $205.76 | 428.40K |
| 2026-09-08 | $207.82 | +0.55% | $205.00 | $210.85 | $202.00 | 385.80K |
| 2026-09-04 | $206.68 | -0.80% | $207.01 | $208.51 | $205.49 | 438.20K |
| 2026-09-03 | $208.35 | -0.75% | $209.32 | $210.59 | $206.60 | 558.80K |
| 2026-09-02 | $209.92 | +3.50% | $203.11 | $210.55 | $201.54 | 608.20K |
| 2026-09-01 | $202.83 | +2.17% | $199.71 | $205.94 | $199.71 | 656.30K |
| 2026-08-31 | $198.52 | -0.25% | $199.00 | $200.74 | $197.05 | 503.70K |
| 2026-08-28 | $199.02 | -3.51% | $205.70 | $205.70 | $199.00 | 441.20K |
| 2026-08-27 | $206.27 | -0.42% | $205.00 | $208.26 | $203.71 | 586.30K |
| 2026-08-26 | $207.15 | +0.81% | $204.48 | $210.68 | $203.70 | 378.40K |
| 2026-08-25 | $205.48 | +0.04% | $207.58 | $209.53 | $200.19 | 731.50K |
| 2026-08-24 | $205.40 | -1.14% | $207.00 | $208.09 | $205.09 | 293.20K |
| 2026-08-21 | $207.77 | -0.12% | $207.22 | $210.87 | $206.50 | 734.90K |
| 2026-08-20 | $208.03 | -4.66% | $216.50 | $217.85 | $206.26 | 620.90K |
| 2026-08-19 | $218.20 | +1.16% | $218.93 | $222.46 | $216.73 | 572.00K |
| 2026-08-18 | $215.69 | -0.27% | $215.93 | $220.01 | $214.39 | 506.30K |
| 2026-08-17 | $216.27 | +1.22% | $212.01 | $216.96 | $211.44 | 511.80K |
| 2026-08-14 | $213.67 | 0.00% | $211.00 | $216.30 | $208.95 | 476.30K |
| 2026-08-13 | $213.68 | -0.46% | $215.76 | $221.55 | $212.63 | 705.30K |
| 2026-08-12 | $214.66 | -0.51% | $216.80 | $218.74 | $213.15 | 1.24M |
| 2026-08-11 | $215.77 | -2.32% | $222.33 | $223.04 | $215.35 | 834.30K |
| 2026-08-10 | $220.89 | +3.83% | $215.88 | $223.40 | $210.00 | 1.40M |
| 2026-08-07 | $212.74 | +1.24% | $210.13 | $214.39 | $208.60 | 1.02M |
| 2026-08-06 | $210.13 | -1.28% | $212.73 | $216.56 | $209.98 | 397.10K |
| 2026-08-05 | $212.85 | +0.32% | $214.49 | $218.12 | $209.26 | 665.10K |
| 2026-08-04 | $212.17 | +0.54% | $212.81 | $214.89 | $210.13 | 473.50K |
| 2026-08-03 | $211.04 | -3.19% | $215.50 | $216.24 | $206.94 | 962.80K |
| 2026-07-31 | $217.99 | -7.10% | $234.46 | $235.10 | $217.64 | 782.10K |
| 2026-07-30 | $234.64 | +3.17% | $229.25 | $235.21 | $223.71 | 714.40K |
| 2026-07-29 | $227.42 | -2.89% | $233.96 | $235.91 | $227.00 | 523.00K |
| 2026-07-28 | $234.20 | -1.75% | $241.95 | $242.10 | $232.34 | 404.10K |
| 2026-07-27 | $238.37 | -1.09% | $240.43 | $245.49 | $237.08 | 773.10K |
| 2026-07-24 | $241.00 | -0.22% | $240.92 | $242.96 | $237.77 | 462.00K |
| 2026-07-23 | $241.53 | +0.80% | $239.00 | $244.60 | $237.00 | 500.40K |
| 2026-07-22 | $239.62 | +1.13% | $235.69 | $240.73 | $233.73 | 648.30K |
| 2026-07-21 | $236.95 | +6.91% | $225.80 | $237.35 | $221.24 | 993.60K |
| 2026-07-20 | $221.64 | -3.63% | $229.74 | $232.99 | $221.21 | 776.40K |
| 2026-07-17 | $230.00 | -2.97% | $233.62 | $237.36 | $228.12 | 878.30K |
| 2026-07-16 | $237.04 | -0.21% | $235.92 | $240.86 | $233.22 | 639.70K |
| 2026-07-15 | $237.53 | +0.96% | $232.58 | $237.98 | $229.64 | 838.90K |
| 2026-07-14 | $235.26 | +3.06% | $229.02 | $236.01 | $226.67 | 482.60K |
| 2026-07-13 | $228.28 | -2.36% | $230.15 | $231.81 | $224.70 | 843.00K |
| 2026-07-10 | $233.80 | -6.09% | $248.32 | $249.11 | $230.14 | 804.60K |
| 2026-07-09 | $248.95 | +1.38% | $245.13 | $249.55 | $243.72 | 621.70K |
| 2026-07-08 | $245.57 | -1.68% | $249.36 | $252.54 | $245.40 | 769.40K |
| 2026-07-07 | $249.76 | +2.95% | $242.31 | $252.60 | $239.86 | 1.06M |
| 2026-07-06 | $242.60 | -0.70% | $245.40 | $251.25 | $239.02 | 842.10K |
| 2026-07-02 | $244.31 | +1.52% | $242.49 | $245.20 | $238.33 | 853.80K |
| 2026-07-01 | $240.66 | -1.68% | $244.77 | $247.64 | $237.64 | 977.80K |
| 2026-06-30 | $244.77 | +1.51% | $245.62 | $248.62 | $240.38 | 1.20M |
| 2026-06-29 | $241.12 | -0.23% | $244.08 | $248.15 | $236.47 | 1.36M |
| 2026-06-26 | $241.67 | +1.83% | $239.88 | $247.50 | $238.25 | 7.35M |
| 2026-06-25 | $237.33 | -0.25% | $238.83 | $244.67 | $236.60 | 1.38M |
| 2026-06-24 | $237.92 | -1.67% | $245.60 | $246.76 | $236.44 | 1.13M |
| 2026-06-23 | $241.97 | -2.37% | $247.85 | $252.03 | $241.56 | 1.31M |
| 2026-06-22 | $247.85 | -1.06% | $249.05 | $253.00 | $245.94 | 814.10K |
| 2026-06-18 | $250.50 | -0.66% | $255.62 | $260.19 | $247.34 | 770.70K |
| 2026-06-17 | $252.16 | +0.10% | $251.13 | $254.84 | $248.64 | 519.40K |
| 2026-06-16 | $251.91 | -0.59% | $255.03 | $255.03 | $248.08 | 684.30K |
| 2026-06-15 | $253.40 | -0.69% | $253.42 | $255.09 | $251.14 | 628.30K |
| 2026-06-12 | $255.17 | +0.55% | $253.04 | $257.92 | $253.04 | 441.60K |
| 2026-06-11 | $253.77 | +3.02% | $249.12 | $257.43 | $247.68 | 787.50K |
| 2026-06-10 | $246.34 | +0.28% | $246.18 | $256.00 | $245.11 | 741.20K |
| 2026-06-09 | $245.64 | +4.47% | $237.21 | $246.40 | $236.38 | 918.00K |
| 2026-06-08 | $235.14 | +1.21% | $234.00 | $239.24 | $233.29 | 548.90K |
| 2026-06-05 | $232.32 | +0.36% | $231.21 | $242.41 | $228.24 | 1.12M |
| 2026-06-04 | $231.48 | -0.86% | $233.80 | $236.46 | $229.07 | 557.80K |
| 2026-06-03 | $233.49 | +5.10% | $225.21 | $233.56 | $217.15 | 783.80K |
| 2026-06-02 | $222.16 | -3.51% | $225.89 | $228.35 | $218.55 | 603.80K |
| 2026-06-01 | $230.25 | -1.80% | $233.50 | $233.50 | $227.64 | 499.10K |
| 2026-05-29 | $234.48 | +0.71% | $231.53 | $236.50 | $230.01 | 913.90K |
| 2026-05-28 | $232.83 | -0.72% | $234.22 | $236.68 | $231.38 | 472.30K |
| 2026-05-27 | $234.52 | +0.14% | $235.00 | $236.70 | $231.25 | 708.90K |
| 2026-05-26 | $234.20 | -0.75% | $236.79 | $238.56 | $233.33 | 646.60K |
| 2026-05-22 | $235.97 | +1.00% | $235.00 | $236.84 | $232.02 | 674.60K |