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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	147.63	148.04	148.04	149.59	147.56	351,301
December 03, 2025	142.89	147.81	147.81	148.71	142.62	611,955
December 02, 2025	149.24	142.09	142.09	149.25	141.69	785,282
December 01, 2025	150	149.03	149.03	151.58	148.55	504,997
November 28, 2025	151.77	151.5	151.5	152.76	150.06	189,517
November 26, 2025	150.01	150.98	150.98	152	147.97	541,300
November 25, 2025	152.13	150.36	150.36	152.94	150	359,541
November 24, 2025	148.86	151.2	151.2	151.39	148.02	542,900
November 21, 2025	143.9	149.44	149.44	149.76	142.51	522,928
November 20, 2025	148.78	143.31	143.31	149.5	142.91	821,306
November 19, 2025	146.98	146.77	146.77	149.24	144.51	492,280
November 18, 2025	145.38	147.48	147.48	149.46	143.68	798,800
November 17, 2025	139.53	145.56	145.56	146.68	138.9	877,100
November 14, 2025	137.03	139.69	139.69	141.99	136	401,439
November 13, 2025	140.23	137.4	137.4	140.9	136.4	507,352
November 12, 2025	140.35	140.86	140.86	144.15	139.65	677,400
November 11, 2025	137.21	139.61	139.61	142.19	137	551,700
November 10, 2025	138.97	137.8	137.8	140.38	136.94	530,613
November 07, 2025	138.95	138.24	138.24	139.5	134.49	401,599
November 06, 2025	135.66	139.41	139.41	141.36	133.01	572,925
November 05, 2025	134.66	135.69	135.69	135.8	131.49	577,500
November 04, 2025	134.01	134.93	134.93	136.1	131.51	679,237
November 03, 2025	123.9	135.75	135.75	137.85	123.5	1.24M
October 31, 2025	132.21	134.99	134.99	135.72	132	508,200
October 30, 2025	132.66	133.15	133.15	136.24	131.01	405,250
October 29, 2025	133.1	133.33	133.33	134.91	129.4	406,700
October 28, 2025	133.55	133.51	133.51	136.23	132.61	515,000
October 27, 2025	130.2	134.68	134.68	134.99	130.2	454,852
October 24, 2025	127.28	129.55	129.55	130.63	127.17	530,600
October 23, 2025	130.2	127.06	127.06	130.4	126.8	294,252
October 22, 2025	130.51	129.72	129.72	131.74	127.49	395,800
October 21, 2025	131.25	131.39	131.39	131.8	128.48	342,014
October 20, 2025	129.71	131.6	131.6	134.36	126.3	814,640
October 17, 2025	124.18	127.94	127.94	128.23	124.18	335,277
October 16, 2025	129.91	125	125	130.81	124.02	495,705
October 15, 2025	123.42	129.58	129.58	130.35	123.42	686,545
October 14, 2025	120.65	123.52	123.52	124.39	120.12	292,015
October 13, 2025	122.04	121.15	121.15	122.27	119.2	571,800
October 10, 2025	122.52	121.71	121.71	122.98	120.42	315,042
October 09, 2025	118.71	122.52	122.52	124.13	118.71	648,084
October 08, 2025	119.15	118.71	118.71	120.03	117.3	327,240
October 07, 2025	119.81	118.64	118.64	120.79	117.5	402,305
October 06, 2025	120.64	119.94	119.94	120.91	119.17	543,700
October 03, 2025	120.09	120.3	120.3	122.14	119.72	322,318
October 02, 2025	118.14	119.94	119.94	120.8	117.6	452,742
October 01, 2025	121.48	118.57	118.57	124.53	118.1	520,609
September 30, 2025	118.48	121.45	121.45	121.47	117.5	402,100
September 29, 2025	117.56	117.62	117.62	119.68	116.18	321,160
September 26, 2025	116.15	116.76	116.76	117.84	115.72	345,000
September 25, 2025	118.49	116.01	116.01	118.99	115.31	424,300
September 24, 2025	117.93	118.77	118.77	119.04	116.68	332,700
September 23, 2025	117.5	118.19	118.19	119.35	116.5	432,600
September 22, 2025	116.64	117.49	117.49	117.79	114.91	526,015
September 19, 2025	118.71	115.95	115.95	119.21	115.76	616,500
September 18, 2025	116.37	118.63	118.63	118.77	115.56	517,600
September 17, 2025	114.48	116.62	116.62	118.43	113.85	568,929
September 16, 2025	116.19	114.1	114.1	116.87	112.79	727,453
September 15, 2025	117.98	116.78	116.78	118.83	116.34	444,621
September 12, 2025	122.65	118.42	118.42	123.04	117.75	700,800
September 11, 2025	123.69	122.96	122.96	124.51	122.03	564,824

Axsome Therapeutics, Inc. (AXSM) NASDAQ