Axsome Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 233.15 | 233.88 | 223.87 | 232.25 | 232.25 | 1,150 |
| 2026-07-29 | 234.00 | 239.00 | 227.00 | 230.37 | 230.37 | 23 |
| 2026-07-28 | 241.95 | 245.00 | 233.62 | 233.62 | 233.62 | 264 |
| 2026-07-27 | 237.02 | 246.98 | 236.49 | 238.74 | 238.74 | 138 |
| 2026-07-24 | 240.00 | 243.56 | 237.99 | 240.72 | 240.72 | 1,359 |
| 2026-07-23 | 240.00 | 245.00 | 237.00 | 241.71 | 241.71 | 32 |
| 2026-07-22 | 228.02 | 240.00 | 228.02 | 239.20 | 239.20 | 66 |
| 2026-07-21 | 219.00 | 233.99 | 219.00 | 228.83 | 228.83 | 66 |
| 2026-07-20 | 233.00 | 234.60 | 226.22 | 226.22 | 226.22 | 59 |
| 2026-07-17 | 230.94 | 238.84 | 229.20 | 230.30 | 230.30 | 72 |
| 2026-07-16 | 238.51 | 240.47 | 234.10 | 234.73 | 234.73 | 82 |
| 2026-07-15 | 239.54 | 239.54 | 230.00 | 235.77 | 235.77 | 115 |
| 2026-07-14 | 232.04 | 236.03 | 224.00 | 235.05 | 235.05 | 376 |
| 2026-07-13 | 234.28 | 235.90 | 225.89 | 227.90 | 227.90 | 250 |
| 2026-07-10 | 241.14 | 252.00 | 230.32 | 234.70 | 234.70 | 705 |
| 2026-07-09 | 249.67 | 252.40 | 239.80 | 245.10 | 245.10 | 177 |
| 2026-07-08 | 252.00 | 254.00 | 245.77 | 249.26 | 249.26 | 245 |
| 2026-07-07 | 243.62 | 252.20 | 239.30 | 251.84 | 251.84 | 397 |
| 2026-07-06 | 245.50 | 251.64 | 239.54 | 239.54 | 239.54 | 633 |
| 2026-07-03 | 242.03 | 242.03 | 242.03 | 242.03 | 242.03 | 0 |
| 2026-07-02 | 243.00 | 245.00 | 236.50 | 242.03 | 242.03 | 410 |
| 2026-07-01 | 249.48 | 250.00 | 238.38 | 239.31 | 239.31 | 912 |
| 2026-06-30 | 243.27 | 248.19 | 239.68 | 247.95 | 247.95 | 311 |
| 2026-06-29 | 248.00 | 249.11 | 237.36 | 237.67 | 237.67 | 313 |
| 2026-06-26 | 239.25 | 247.55 | 236.80 | 243.25 | 243.25 | 252 |
| 2026-06-25 | 245.12 | 245.12 | 236.34 | 239.70 | 239.70 | 3,421 |
| 2026-06-24 | 241.32 | 246.84 | 240.00 | 243.10 | 243.10 | 175 |
| 2026-06-23 | 240.27 | 252.68 | 240.27 | 248.25 | 248.25 | 5,411 |
| 2026-06-22 | 240.01 | 255.00 | 235.00 | 250.30 | 250.30 | 76 |
| 2026-06-19 | 250.12 | 250.12 | 250.12 | 250.12 | 250.12 | 0 |
| 2026-06-18 | 253.03 | 255.00 | 247.83 | 250.12 | 250.12 | 65 |
| 2026-06-17 | 248.60 | 257.60 | 248.00 | 252.01 | 252.01 | 123 |
| 2026-06-16 | 259.77 | 259.77 | 248.34 | 252.26 | 252.26 | 134 |
| 2026-06-15 | 256.00 | 263.93 | 251.38 | 252.37 | 252.37 | 151 |
| 2026-06-12 | 253.77 | 259.00 | 248.60 | 256.34 | 256.34 | 314 |
| 2026-06-11 | 253.60 | 256.89 | 246.80 | 256.23 | 256.23 | 129 |
| 2026-06-10 | 249.75 | 255.35 | 242.00 | 248.59 | 248.59 | 631 |
| 2026-06-09 | 239.50 | 243.87 | 235.70 | 243.87 | 243.87 | 989 |
| 2026-06-08 | 231.00 | 243.00 | 231.00 | 236.60 | 236.60 | 185 |
| 2026-06-05 | 232.01 | 240.27 | 227.75 | 239.89 | 239.89 | 124 |
| 2026-06-04 | 234.50 | 236.38 | 228.27 | 235.36 | 235.36 | 143 |
| 2026-06-03 | 216.73 | 238.50 | 216.73 | 228.87 | 228.87 | 2,030 |
| 2026-06-02 | 225.00 | 231.00 | 219.34 | 220.00 | 220.00 | 228 |
| 2026-06-01 | 233.00 | 237.20 | 228.30 | 229.78 | 229.78 | 453 |
| 2026-05-29 | 241.64 | 241.64 | 231.18 | 233.12 | 233.12 | 98 |
| 2026-05-28 | 238.00 | 241.00 | 231.05 | 235.25 | 235.25 | 124 |
| 2026-05-27 | 235.00 | 241.00 | 225.90 | 235.98 | 235.98 | 329 |
| 2026-05-26 | 240.00 | 240.00 | 233.00 | 235.42 | 235.42 | 217 |
| 2026-05-22 | 235.00 | 236.71 | 231.51 | 233.34 | 233.34 | 155 |
| 2026-05-21 | 230.62 | 234.05 | 225.10 | 233.86 | 233.86 | 69 |
| 2026-05-20 | 229.59 | 232.65 | 226.12 | 228.79 | 228.79 | 157 |
| 2026-05-19 | 225.00 | 229.27 | 223.72 | 226.85 | 226.85 | 104 |
| 2026-05-18 | 227.72 | 231.32 | 225.68 | 225.68 | 225.68 | 81 |
| 2026-05-15 | 232.27 | 235.51 | 225.00 | 227.89 | 227.89 | 180 |
| 2026-05-14 | 238.00 | 238.00 | 227.77 | 232.54 | 232.54 | 233 |
| 2026-05-13 | 225.00 | 233.18 | 223.00 | 233.18 | 233.18 | 314 |
| 2026-05-12 | 210.00 | 224.28 | 210.00 | 224.22 | 224.22 | 784 |
| 2026-05-11 | 216.00 | 224.80 | 212.05 | 215.94 | 215.94 | 46 |
| 2026-05-08 | 224.00 | 224.00 | 216.77 | 219.65 | 219.65 | 26 |
| 2026-05-07 | 230.25 | 230.25 | 216.94 | 219.21 | 219.21 | 258 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.