Axsome Therapeutics, Inc. - AXSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	88.82	90.73	90.73	93.12	87.69	954,257
December 19, 2024	90.9	89.74	89.74	92	88.31	563,953
December 18, 2024	93.51	90.67	90.67	94.64	89.9	471,409
December 17, 2024	90.1	93.51	93.51	94.48	90.1	513,486
December 16, 2024	89.94	89.68	89.68	91.7	89.09	601,283
December 13, 2024	94.01	90.1	90.1	94.69	89.8	581,600
December 12, 2024	97.45	94.37	94.37	97.81	92.92	603,334
December 11, 2024	98.85	97.74	97.74	98.85	96.15	481,390
December 10, 2024	100.12	98.82	98.82	100.12	97.6	390,535
December 09, 2024	100.21	99.76	99.76	102.3	97.59	353,228
December 06, 2024	98.33	100.1	100.1	100.24	98.16	346,697
December 05, 2024	98.31	98.35	98.35	99.5	97.06	263,101
December 04, 2024	100.77	99.54	99.54	102.42	99.5	419,100
December 03, 2024	99.7	100.49	100.49	102	99	587,035
December 02, 2024	97.19	99.08	99.08	101.66	96.75	449,148
November 29, 2024	100	98.22	98.22	100.99	98.16	269,500
November 27, 2024	97.77	99.65	99.65	100.48	96.5	487,402
November 26, 2024	97.5	97.03	97.03	99	96.57	557,811
November 25, 2024	98.88	97.5	97.5	100.61	96.67	665,735
November 22, 2024	98.99	98.68	98.68	99.3	96.79	425,406
November 21, 2024	95.08	98.19	98.19	99.35	94.24	787,729
November 20, 2024	94.82	94.6	94.6	96.92	94.24	380,644
November 19, 2024	91.98	95.46	95.46	95.55	90.86	403,245
November 18, 2024	93.29	92.45	92.45	95	91.78	556,886
November 15, 2024	97.81	93.17	93.17	97.81	92.52	770,668
November 14, 2024	98.35	97.37	97.37	99.67	96.8	765,930
November 13, 2024	99	97.83	97.83	105	97.74	1.23M
November 12, 2024	95	99.49	99.49	101.51	92.21	1.57M
November 11, 2024	90.32	90.98	90.98	91.61	88.74	757,375
November 08, 2024	91.25	90.07	90.07	91.37	89.13	635,276
November 07, 2024	91.78	90.7	90.7	92.55	90.21	441,740
November 06, 2024	91	90.97	90.97	93	89.4	442,400
November 05, 2024	86.84	89.24	89.24	89.42	86.06	257,214
November 04, 2024	88.49	87.25	87.25	88.88	86.88	363,121
November 01, 2024	89.06	88.84	88.84	91.1	88.31	311,100
October 31, 2024	88.63	89.03	89.03	90.2	87.91	413,200
October 30, 2024	89.76	89.46	89.46	90.89	89.06	159,365
October 29, 2024	90.11	90.35	90.35	92.33	89.41	405,563
October 28, 2024	90.38	90.11	90.11	92.5	89.45	282,652
October 25, 2024	89	89.87	89.87	91.66	88.84	202,150
October 24, 2024	92.22	88.83	88.83	92.22	88.52	433,333
October 23, 2024	92.45	92.32	92.32	93.59	91.05	278,000
October 22, 2024	91.08	92.5	92.5	94.59	90.63	360,118
October 21, 2024	93.1	91.5	91.5	93.1	90.53	296,950
October 18, 2024	93.48	93.35	93.35	94.95	93.06	642,809
October 17, 2024	90	93.35	93.35	93.39	89.14	440,510
October 16, 2024	86.53	89.97	89.97	91	86.53	518,988
October 15, 2024	85	86.43	86.43	86.7	84.63	241,047
October 14, 2024	87.72	85.42	85.42	87.72	85.01	327,200
October 11, 2024	83.3	87.56	87.56	87.59	82.97	401,855
October 10, 2024	83.06	83.08	83.08	83.61	80.85	469,547
October 09, 2024	85.15	83.54	83.54	85.57	81.85	545,828
October 08, 2024	84.78	84.82	84.82	86.23	84.16	382,200
October 07, 2024	86.1	84.16	84.16	86.28	83.4	452,114
October 04, 2024	91.55	86.59	86.59	91.83	86.4	829,002
October 03, 2024	93.11	91.86	91.86	93.5	91.6	188,457
October 02, 2024	90.02	93.24	93.24	95.72	89.92	456,542
October 01, 2024	90.21	90.51	90.51	90.65	88.02	550,617
September 30, 2024	90.14	89.87	89.87	90.36	88.89	398,421
September 27, 2024	90.08	89.64	89.64	91.3	89.04	239,839

Axsome Therapeutics, Inc. (AXSM) NASDAQ