Axsome Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 180.00 | 185.00 | 180.00 | 182.55 | 182.55 | 56 |
| 2026-02-06 | 177.50 | 184.49 | 177.50 | 179.75 | 179.75 | 220 |
| 2026-02-05 | 185.52 | 186.71 | 183.00 | 183.04 | 183.04 | 245 |
| 2026-02-04 | 192.00 | 192.00 | 184.64 | 184.64 | 184.64 | 92 |
| 2026-02-03 | 192.00 | 192.00 | 184.50 | 186.37 | 186.37 | 293 |
| 2026-02-02 | 180.06 | 186.54 | 180.06 | 185.64 | 185.64 | 212 |
| 2026-01-30 | 183.32 | 190.00 | 180.82 | 185.89 | 185.89 | 307 |
| 2026-01-29 | 189.02 | 189.02 | 182.00 | 184.76 | 184.76 | 174 |
| 2026-01-28 | 188.40 | 193.51 | 184.00 | 184.00 | 184.00 | 31 |
| 2026-01-27 | 185.30 | 189.51 | 185.30 | 188.24 | 188.24 | 62 |
| 2026-01-26 | 186.99 | 188.69 | 181.01 | 186.13 | 186.13 | 402 |
| 2026-01-23 | 188.87 | 189.44 | 184.42 | 186.95 | 186.95 | 70 |
| 2026-01-22 | 191.75 | 191.75 | 185.46 | 185.48 | 185.48 | 460 |
| 2026-01-21 | 183.98 | 186.28 | 183.96 | 185.54 | 185.54 | 315 |
| 2026-01-20 | 176.85 | 185.96 | 175.00 | 183.92 | 183.92 | 543 |
| 2026-01-19 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | 0 |
| 2026-01-16 | 176.00 | 178.24 | 172.48 | 176.96 | 176.96 | 81 |
| 2026-01-15 | 177.01 | 177.50 | 175.45 | 176.00 | 176.00 | 1,035 |
| 2026-01-14 | 173.20 | 176.81 | 173.20 | 176.22 | 176.22 | 33 |
| 2026-01-13 | 177.27 | 177.27 | 174.60 | 175.09 | 175.09 | 186 |
| 2026-01-12 | 172.00 | 179.45 | 172.00 | 179.45 | 179.45 | 145 |
| 2026-01-09 | 167.07 | 173.49 | 167.07 | 172.26 | 172.26 | 878 |
| 2026-01-08 | 170.69 | 170.69 | 167.35 | 167.35 | 167.35 | 146 |
| 2026-01-07 | 175.80 | 175.80 | 169.14 | 169.14 | 169.14 | 262 |
| 2026-01-06 | 171.49 | 176.00 | 170.00 | 172.17 | 172.17 | 277 |
| 2026-01-05 | 178.88 | 180.00 | 169.55 | 169.55 | 169.55 | 210 |
| 2026-01-02 | 182.71 | 185.00 | 175.14 | 175.30 | 175.30 | 1,673 |
| 2025-12-31 | 156.97 | 183.35 | 156.97 | 183.13 | 183.13 | 4,789 |
| 2025-12-30 | 152.99 | 152.99 | 148.97 | 149.46 | 149.46 | 737 |
| 2025-12-29 | 151.33 | 151.76 | 150.30 | 150.30 | 150.30 | 86 |
| 2025-12-24 | 154.74 | 155.62 | 154.74 | 155.62 | 155.62 | 6 |
| 2025-12-23 | 155.84 | 156.27 | 152.91 | 153.21 | 153.21 | 244 |
| 2025-12-22 | 153.00 | 155.43 | 152.40 | 154.77 | 154.77 | 607 |
| 2025-12-19 | 147.50 | 154.06 | 147.25 | 153.66 | 153.66 | 69 |
| 2025-12-18 | 148.19 | 148.19 | 147.45 | 147.45 | 147.45 | 3 |
| 2025-12-17 | 146.00 | 148.29 | 146.00 | 147.83 | 147.83 | 143 |
| 2025-12-16 | 147.42 | 148.88 | 145.01 | 146.20 | 146.20 | 15 |
| 2025-12-15 | 145.55 | 149.83 | 145.55 | 147.20 | 147.20 | 240 |
| 2025-12-12 | 148.67 | 148.67 | 145.25 | 145.32 | 145.32 | 1,622 |
| 2025-12-11 | 148.02 | 148.95 | 147.49 | 148.71 | 148.71 | 1,216 |
| 2025-12-10 | 145.12 | 147.47 | 145.12 | 147.47 | 147.47 | 24 |
| 2025-12-09 | 148.23 | 148.74 | 146.53 | 148.41 | 148.41 | 143 |
| 2025-12-08 | 150.98 | 150.98 | 148.00 | 148.81 | 148.81 | 61 |
| 2025-12-05 | 148.08 | 151.16 | 147.60 | 149.49 | 149.49 | 39 |
| 2025-12-04 | 148.10 | 149.54 | 147.63 | 147.83 | 147.83 | 94 |
| 2025-12-03 | 143.02 | 148.03 | 143.02 | 148.03 | 148.03 | 29 |
| 2025-12-02 | 148.13 | 148.80 | 144.34 | 144.73 | 144.73 | 386 |
← NewerPage 4 of 4 · 227 trading days
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.