Axsome Therapeutics, Inc. - 0HKF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	111.95	110.2	110.2	111.95	110.2	1,665
August 14, 2025	109.17	108.49	108.49	109.4	108.04	54
August 13, 2025	106.55	108.55	108.55	110.08	105.45	4,464
August 12, 2025	104.94	104.85	104.85	104.94	104.85	190
August 11, 2025	104.91	104.89	104.89	104.94	104.89	1,014
August 08, 2025	104.74	103.4	103.4	104.74	103.4	2,315
August 07, 2025	104	101.82	101.82	104	101.82	4
August 06, 2025	102.42	104.03	104.03	104.03	101.67	2,299
August 05, 2025	106.12	102.67	102.67	107.04	102.67	26,100
August 04, 2025	108.76	102.65	102.65	109.72	96.87	5,556
August 01, 2025	101.31	103.06	103.06	103.06	101	134
July 31, 2025	101.22	102.71	102.71	103.59	101	103
July 30, 2025	102.13	103.14	103.14	103.24	102.13	100
July 29, 2025	99.7	101.05	101.05	101.69	99.7	2,212
July 28, 2025	100.48	99.65	99.65	101.37	99.65	80
July 25, 2025	104.55	101.79	101.6	105.8	101.23	373
July 24, 2025	106.65	104.78	104.78	106.72	104.78	134
July 23, 2025	104	102.62	102.62	104.22	101.99	628
July 22, 2025	107.71	106.57	106.57	110.7	104.49	1,212
July 21, 2025	112	110.85	110.85	113.58	110.85	3,045
July 18, 2025	112.41	112.18	112.18	112.87	111.99	2,175
July 17, 2025	112.6	112.71	112.71	112.71	112.42	912
July 16, 2025	110.7	110.7	110.7	111.53	110.04	2,164
July 15, 2025	112.44	112.57	112.57	112.57	112.23	2,010
July 14, 2025	108.98	111.25	111.25	111.4	108.98	39,618
July 11, 2025	110.9	110.01	110.01	110.9	110.01	2,003
July 10, 2025	114.6	110.93	110.93	114.6	109.96	3,695
July 09, 2025	108.91	112.73	112.73	114.67	108.91	2,117
July 08, 2025	107.59	108.42	108.42	109.48	107.59	51
July 07, 2025	105.65	107.76	107.76	107.76	105.44	463
July 03, 2025	104.25	105.11	105.11	105.54	104.1	34
July 02, 2025	102.97	103.69	103.69	104.19	102.97	508
July 01, 2025	104.02	105.36	105.36	105.36	104	64
June 30, 2025	103.12	103.42	103.42	103.42	103.12	37
June 27, 2025	102.97	105.96	105.96	106	102.07	1,200
June 26, 2025	104.46	102.78	102.78	104.46	102.27	2,860
June 25, 2025	102.82	102.96	102.96	102.96	102.82	72
June 24, 2025	101.17	100.9	100.9	101.17	100.9	21
June 23, 2025	100.5	100.55	100.55	101.66	100.5	48
June 20, 2025	102.47	102.12	102.12	104.01	101.09	98
June 18, 2025	100.78	103.07	103.07	103.07	100.78	480
June 17, 2025	100.69	101.16	101.16	101.25	99.74	602
June 16, 2025	101.6	102.84	102.84	102.86	101.41	91
June 13, 2025	104.33	105.29	105.29	105.42	104.33	566
June 12, 2025	107.32	106.75	106.75	107.43	106.75	121
June 11, 2025	110.28	109.98	109.98	111.12	109.98	595
June 10, 2025	110.12	111.37	111.37	111.78	110.12	1,307
June 09, 2025	106	110.99	110.99	111.2	106	1,138
June 06, 2025	112	110.83	110.83	112.36	110.83	1,009
June 05, 2025	106.96	110.11	110.11	110.11	106.96	1,008
June 04, 2025	112.88	110.03	110.03	112.88	110	2,113
June 03, 2025	109.93	110.25	110.25	110.25	108.76	2,696
June 02, 2025	106.96	107.62	107.62	107.9	105.4	1,845
May 30, 2025	104.69	103.24	103.24	104.69	103.24	130
May 29, 2025	103.94	104.43	104.43	104.44	103.11	1,933
May 28, 2025	103.89	103.95	103.95	104.68	102.89	603
May 27, 2025	105.73	104.48	104.48	106.59	104.48	1,374
May 23, 2025	103.73	104.58	104.58	104.99	103.73	199
May 22, 2025	105	104.83	104.83	105.46	104.83	584
May 21, 2025	108.29	107.45	107.45	108.29	107.45	29

Axsome Therapeutics, Inc. (0HKF.L) LSE