Axsome Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 157.00 | 157.00 | 145.42 | 145.45 | 145.45 | 357 |
| 2026-10-22 | 159.40 | 159.88 | 154.28 | 155.24 | 155.24 | 91 |
| 2026-10-21 | 158.57 | 160.30 | 157.15 | 157.66 | 157.66 | 55 |
| 2026-10-20 | 155.55 | 163.52 | 155.55 | 159.83 | 159.83 | 6 |
| 2026-10-19 | 157.50 | 160.00 | 155.22 | 155.51 | 155.51 | 135 |
| 2026-10-16 | 159.42 | 165.26 | 156.50 | 156.50 | 156.50 | 133 |
| 2026-10-15 | 162.50 | 169.98 | 162.50 | 164.62 | 164.62 | 4,969 |
| 2026-10-14 | 160.00 | 164.00 | 155.50 | 162.59 | 162.59 | 66 |
| 2026-10-13 | 164.00 | 168.10 | 156.20 | 156.80 | 156.80 | 2,059 |
| 2026-10-12 | 173.50 | 173.50 | 166.53 | 166.53 | 166.53 | 47 |
| 2026-10-09 | 167.42 | 171.06 | 166.99 | 169.83 | 169.83 | 258 |
| 2026-10-08 | 171.50 | 175.20 | 166.25 | 168.69 | 168.69 | 835 |
| 2026-10-07 | 173.95 | 177.66 | 172.03 | 175.89 | 175.89 | 45 |
| 2026-10-06 | 177.00 | 179.20 | 169.50 | 174.89 | 174.89 | 521 |
| 2026-10-05 | 185.25 | 185.25 | 176.00 | 176.85 | 176.85 | 197 |
| 2026-10-02 | 181.50 | 184.01 | 175.01 | 175.50 | 175.50 | 450 |
| 2026-10-01 | 183.00 | 186.01 | 182.15 | 182.50 | 182.50 | 62 |
| 2026-09-30 | 182.43 | 188.00 | 182.43 | 186.20 | 186.20 | 31 |
| 2026-09-29 | 196.02 | 196.02 | 182.76 | 184.84 | 184.84 | 390 |
| 2026-09-28 | 197.01 | 198.65 | 193.00 | 197.28 | 197.28 | 96 |
| 2026-09-25 | 194.00 | 202.16 | 194.00 | 195.78 | 195.78 | 157 |
| 2026-09-24 | 193.45 | 194.48 | 191.48 | 194.48 | 194.48 | 255 |
| 2026-09-23 | 205.01 | 205.01 | 188.62 | 190.68 | 190.68 | 283 |
| 2026-09-22 | 200.89 | 206.97 | 197.50 | 205.73 | 205.73 | 24 |
| 2026-09-21 | 210.00 | 211.01 | 203.16 | 204.68 | 204.68 | 96 |
| 2026-09-18 | 217.05 | 217.05 | 208.61 | 210.36 | 210.36 | 927 |
| 2026-09-17 | 210.00 | 216.48 | 209.43 | 209.43 | 209.43 | 260 |
| 2026-09-16 | 203.00 | 211.84 | 198.81 | 211.84 | 211.84 | 48 |
| 2026-09-15 | 215.00 | 217.86 | 206.37 | 206.37 | 206.37 | 528 |
| 2026-09-14 | 221.60 | 224.98 | 218.00 | 221.66 | 221.66 | 268 |
| 2026-09-11 | 211.81 | 229.00 | 210.00 | 221.15 | 221.15 | 801 |
| 2026-09-10 | 209.00 | 212.26 | 208.39 | 209.28 | 209.28 | 9 |
| 2026-09-09 | 207.97 | 210.31 | 203.52 | 210.31 | 210.31 | 204 |
| 2026-09-08 | 206.70 | 210.70 | 202.95 | 208.67 | 208.67 | 25 |
| 2026-09-04 | 209.35 | 211.00 | 203.03 | 207.49 | 207.49 | 219 |
| 2026-09-03 | 213.20 | 213.20 | 207.38 | 208.19 | 208.19 | 39 |
| 2026-09-02 | 205.00 | 206.85 | 201.22 | 206.77 | 206.77 | 34 |
| 2026-09-01 | 200.01 | 205.30 | 198.00 | 205.30 | 205.30 | 23 |
| 2026-08-31 | 203.00 | 203.00 | 197.34 | 199.77 | 199.77 | 45 |
| 2026-08-28 | 209.00 | 209.00 | 200.00 | 201.24 | 201.24 | 411 |
| 2026-08-27 | 208.00 | 208.00 | 204.47 | 207.56 | 207.56 | 27 |
| 2026-08-26 | 209.00 | 210.14 | 203.73 | 208.55 | 208.55 | 63 |
| 2026-08-25 | 208.00 | 210.00 | 201.74 | 201.74 | 201.74 | 81 |
| 2026-08-24 | 208.50 | 209.78 | 200.00 | 205.94 | 205.94 | 190 |
| 2026-08-21 | 207.00 | 211.04 | 207.00 | 209.10 | 209.10 | 19 |
| 2026-08-20 | 216.51 | 221.85 | 206.69 | 206.80 | 206.80 | 70 |
| 2026-08-19 | 213.50 | 221.00 | 213.50 | 218.74 | 218.74 | 906 |
| 2026-08-18 | 215.93 | 219.40 | 215.17 | 215.17 | 215.17 | 200 |
| 2026-08-17 | 218.00 | 218.00 | 210.02 | 212.98 | 212.98 | 295 |
| 2026-08-14 | 210.00 | 218.00 | 207.90 | 215.68 | 215.68 | 28 |
| 2026-08-13 | 221.00 | 221.00 | 215.18 | 215.18 | 215.18 | 48 |
| 2026-08-12 | 220.00 | 220.00 | 213.54 | 213.54 | 213.54 | 155 |
| 2026-08-11 | 223.50 | 223.66 | 217.43 | 221.52 | 221.52 | 30 |
| 2026-08-10 | 209.00 | 223.98 | 190.00 | 221.42 | 221.42 | 290 |
| 2026-08-07 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 160 |
| 2026-08-06 | 208.00 | 216.35 | 208.00 | 212.41 | 212.41 | 139 |
| 2026-08-05 | 216.00 | 218.96 | 210.00 | 211.41 | 211.41 | 56 |
| 2026-08-04 | 210.00 | 214.87 | 209.62 | 213.92 | 213.92 | 53 |
| 2026-08-03 | 217.99 | 222.00 | 207.29 | 210.30 | 210.30 | 683 |
| 2026-07-31 | 234.14 | 238.00 | 218.57 | 218.62 | 218.62 | 321 |
Page 1 of 4 · 227 trading daysOlder →
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.