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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	115.76	116.24	116.24	117.84	115.76	604
September 25, 2025	118.63	117.45	117.45	118.63	117.45	1,534
September 24, 2025	117.93	118.05	118.05	118.93	117.5	466
September 23, 2025	116.57	118.81	118.81	119.34	116.57	385
September 22, 2025	115.34	116.64	116.64	117.26	115.34	1,651
September 19, 2025	116.19	116.51	116.51	118.33	116	3,098
September 18, 2025	117.1	116.31	116.31	117.1	116.2	4,272
September 17, 2025	114.39	117.43	117.43	117.43	114.39	1,868
September 16, 2025	118	113.18	113.18	118	113.18	4,604
September 15, 2025	117.98	117.14	117.14	118.9	116.9	5,576
September 12, 2025	122.65	118.93	118.93	122.65	118.03	88
September 11, 2025	123.6	123.78	123.78	123.78	123.5	86
September 10, 2025	128.08	124.66	124.66	128.27	124.66	3,961
September 09, 2025	128	125.22	125.22	129.31	124.69	115
September 08, 2025	123.51	126.64	126.64	127.4	123.51	308
September 05, 2025	123.6	123.4	122.92	124.2	122.92	1,102
September 04, 2025	123.06	123.76	123.76	123.76	122.64	908
September 03, 2025	124.38	120.9	120.9	124.38	120.9	92
September 02, 2025	121.41	124.44	124.44	124.44	121.41	220
August 29, 2025	121.75	119.92	121.11	121.75	119.92	118
August 28, 2025	122.44	121.64	121.64	123.47	121.06	157
August 27, 2025	121.1	121.45	121.45	122.68	120.33	2,459
August 26, 2025	116.26	118.72	118.72	119.52	116.26	2,072
August 22, 2025	118.43	119.71	119.71	119.89	118.43	7,255
August 21, 2025	117.29	115.73	115.73	117.29	114.6	3,126
August 20, 2025	112.27	114.2	114.2	114.2	111.49	817
August 19, 2025	111	110.65	110.65	111.3	109.46	1,980
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

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