Axsome Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 219.98 | 227.10 | 219.98 | 223.67 | 223.67 | 169 |
| 2026-05-05 | 226.50 | 230.72 | 222.28 | 223.69 | 223.69 | 516 |
| 2026-05-04 | 215.00 | 232.58 | 196.00 | 228.18 | 228.18 | 1,913 |
| 2026-05-01 | 207.97 | 208.00 | 198.39 | 205.60 | 205.60 | 1,361 |
| 2026-04-30 | 186.01 | 190.89 | 150.69 | 151.45 | 151.45 | 1,069 |
| 2026-04-29 | 182.00 | 186.52 | 180.00 | 181.87 | 181.87 | 457 |
| 2026-04-28 | 190.47 | 194.55 | 173.86 | 181.77 | 181.77 | 1,169 |
| 2026-04-27 | 186.00 | 193.73 | 182.00 | 191.00 | 191.00 | 843 |
| 2026-04-24 | 182.50 | 188.25 | 180.76 | 187.99 | 187.99 | 376 |
| 2026-04-23 | 189.90 | 189.90 | 182.00 | 184.52 | 184.52 | 299 |
| 2026-04-22 | 185.08 | 188.20 | 180.00 | 184.65 | 184.65 | 194 |
| 2026-04-21 | 192.00 | 192.00 | 182.64 | 183.89 | 183.89 | 228 |
| 2026-04-20 | 191.07 | 192.00 | 184.47 | 188.51 | 188.51 | 342 |
| 2026-04-17 | 187.89 | 188.78 | 180.75 | 187.92 | 187.92 | 864 |
| 2026-04-16 | 189.00 | 189.00 | 180.25 | 183.00 | 183.00 | 207 |
| 2026-04-15 | 185.00 | 185.00 | 179.00 | 183.67 | 183.67 | 1,241 |
| 2026-04-14 | 182.23 | 183.88 | 175.00 | 183.11 | 183.11 | 857 |
| 2026-04-13 | 180.00 | 182.50 | 175.00 | 177.14 | 177.14 | 1,101 |
| 2026-04-10 | 174.23 | 183.29 | 161.72 | 177.32 | 177.32 | 192 |
| 2026-04-09 | 177.00 | 179.58 | 169.00 | 179.47 | 179.47 | 1,264 |
| 2026-04-08 | 175.24 | 175.24 | 168.68 | 173.80 | 173.80 | 1,324 |
| 2026-04-07 | 170.75 | 170.75 | 165.20 | 167.86 | 167.86 | 102 |
| 2026-04-02 | 170.40 | 172.10 | 165.15 | 168.21 | 168.21 | 134 |
| 2026-04-01 | 167.75 | 174.58 | 167.75 | 173.22 | 173.22 | 86 |
| 2026-03-31 | 155.75 | 171.39 | 155.75 | 169.00 | 169.00 | 1,569 |
| 2026-03-30 | 153.00 | 160.46 | 153.00 | 160.45 | 160.45 | 289 |
| 2026-03-27 | 170.00 | 170.00 | 155.99 | 157.60 | 157.60 | 546 |
| 2026-03-26 | 161.00 | 164.89 | 159.50 | 164.13 | 164.13 | 715 |
| 2026-03-25 | 160.50 | 165.00 | 160.20 | 162.55 | 162.55 | 1,666 |
| 2026-03-24 | 155.90 | 157.03 | 152.87 | 156.68 | 156.68 | 763 |
| 2026-03-23 | 154.42 | 158.50 | 152.50 | 155.08 | 155.08 | 1,635 |
| 2026-03-20 | 159.00 | 160.60 | 152.50 | 155.63 | 155.63 | 653 |
| 2026-03-19 | 154.38 | 159.50 | 154.38 | 158.05 | 158.05 | 1,063 |
| 2026-03-18 | 162.00 | 162.00 | 157.44 | 158.73 | 158.73 | 1,942 |
| 2026-03-17 | 161.30 | 161.30 | 158.79 | 160.82 | 160.82 | 113 |
| 2026-03-16 | 156.90 | 158.99 | 154.00 | 158.64 | 158.64 | 222 |
| 2026-03-13 | 156.90 | 157.76 | 154.20 | 154.51 | 154.51 | 61 |
| 2026-03-12 | 159.00 | 160.00 | 153.79 | 155.21 | 155.21 | 1,474 |
| 2026-03-11 | 164.99 | 169.00 | 158.91 | 160.53 | 160.53 | 313 |
| 2026-03-10 | 164.49 | 168.21 | 162.99 | 166.56 | 166.56 | 197 |
| 2026-03-09 | 162.33 | 165.00 | 160.00 | 162.95 | 162.95 | 388 |
| 2026-03-06 | 162.50 | 162.50 | 158.42 | 161.95 | 161.95 | 414 |
| 2026-03-05 | 163.00 | 166.01 | 159.96 | 159.96 | 159.96 | 228 |
| 2026-03-04 | 162.54 | 166.10 | 162.50 | 164.87 | 164.87 | 33 |
| 2026-03-03 | 168.25 | 168.25 | 162.32 | 163.95 | 163.95 | 77 |
| 2026-03-02 | 158.68 | 164.42 | 158.68 | 164.42 | 164.42 | 77 |
| 2026-02-27 | 166.00 | 166.00 | 161.01 | 164.02 | 164.02 | 1,925 |
| 2026-02-26 | 165.19 | 165.19 | 160.36 | 162.17 | 162.17 | 1,915 |
| 2026-02-25 | 171.50 | 171.50 | 163.81 | 164.00 | 164.00 | 227 |
| 2026-02-24 | 173.00 | 178.50 | 168.00 | 169.35 | 169.35 | 1,510 |
| 2026-02-23 | 184.50 | 184.95 | 166.00 | 175.01 | 175.01 | 417 |
| 2026-02-20 | 183.50 | 191.50 | 182.02 | 183.48 | 183.48 | 163 |
| 2026-02-19 | 186.00 | 186.90 | 181.40 | 184.50 | 184.50 | 137 |
| 2026-02-18 | 182.65 | 185.68 | 181.45 | 183.65 | 183.65 | 353 |
| 2026-02-17 | 184.00 | 185.10 | 180.40 | 181.73 | 181.73 | 163 |
| 2026-02-16 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-02-13 | 183.90 | 187.80 | 180.57 | 181.00 | 181.00 | 47 |
| 2026-02-12 | 186.95 | 188.06 | 182.61 | 185.89 | 185.89 | 185 |
| 2026-02-11 | 185.88 | 187.43 | 181.30 | 185.79 | 185.79 | 22 |
| 2026-02-10 | 183.10 | 185.08 | 183.09 | 183.59 | 183.59 | 698 |
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.