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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	118.43	118.51	118.51	120.5	117.58	721,868
August 21, 2025	116.99	117.14	117.14	117.29	114.49	456,373
August 20, 2025	112.27	116.99	116.99	117.13	111.55	663,262
August 19, 2025	111	111.29	111.29	112.09	109.6	618,233
August 18, 2025	109.82	111.13	111.13	112.47	109.4	695,367
August 15, 2025	108.37	109.22	109.22	110.05	108.23	367,928
August 14, 2025	109.17	108.75	108.75	110.26	107.81	426,805
August 13, 2025	105	109.39	109.39	110.34	104.15	589,400
August 12, 2025	104.16	105.23	105.23	105.49	103.4	428,612
August 11, 2025	104.91	103.96	103.96	105.5	102.67	307,042
August 08, 2025	104.74	104.8	104.8	105.95	103.28	311,400
August 07, 2025	103.53	104.32	104.32	104.42	101.88	411,158
August 06, 2025	102.37	103.26	103.26	104.35	101.11	553,819
August 05, 2025	106.12	103.59	103.59	106.99	102.33	922,000
August 04, 2025	108	106.54	106.54	109.88	96.09	1.09M
August 01, 2025	101.31	103.02	103.02	103.33	100.22	838,863
July 31, 2025	102.15	101.38	101.38	103.49	101.22	781,913
July 30, 2025	101.35	101.26	101.26	103.99	100.57	598,400
July 29, 2025	100.82	100.41	100.41	101.41	99.7	561,008
July 28, 2025	101.38	100.39	100.39	102.15	99.38	699,789
July 25, 2025	105.27	100.83	100.83	105.86	100.78	855,005
July 24, 2025	106.65	104.97	104.97	106.73	104.4	431,383
July 23, 2025	103.16	106.36	106.36	106.46	101.36	747,302
July 22, 2025	110	102.55	102.55	110.19	102.55	1.12M
July 21, 2025	111.7	109.68	109.68	113.98	109.3	467,432
July 18, 2025	113.06	111.7	111.7	113.66	111.2	453,700
July 17, 2025	111.33	112.24	112.24	113.5	110.76	512,316
July 16, 2025	110.11	111.32	111.32	112.62	109.81	525,300
July 15, 2025	113.08	110.12	110.12	113.48	109.24	595,624
July 14, 2025	108.98	112.33	112.33	113.33	108.93	585,144
July 11, 2025	109.67	108.98	108.98	112.21	108.48	978,175
July 10, 2025	112.35	110.73	110.73	112.5	109.92	718,118
July 09, 2025	108.91	112.35	112.35	114.66	108.91	886,900
July 08, 2025	106.46	108.41	108.41	110.44	106.46	622,919
July 07, 2025	105.65	107.5	107.5	108.19	104.55	570,536
July 03, 2025	104.99	105.44	105.44	106.63	103.96	245,800
July 02, 2025	102.97	103.91	103.91	104.83	102.26	399,410
July 01, 2025	104.02	102.97	102.97	106.35	102.46	483,711
June 30, 2025	103.64	104.39	104.39	104.58	103.09	610,083
June 27, 2025	102.97	103.36	103.36	106.6	102.51	1.18M
June 26, 2025	103.26	102.57	102.57	104.54	102	358,100
June 25, 2025	104.46	103.7	103.7	104.74	101.7	270,732
June 24, 2025	101.85	104.26	104.26	105.03	100.46	957,608
June 23, 2025	100.51	101.65	101.65	104.01	99.75	638,684
June 20, 2025	102.43	100.69	100.69	103.92	99.98	1.14M
June 18, 2025	101.13	102.89	102.89	103.83	100	650,454
June 17, 2025	100.93	101.6	101.6	102	99.39	974,834
June 16, 2025	104.05	101.69	101.69	104.27	101.01	712,747
June 13, 2025	104.73	104.1	104.1	106.04	103.71	425,903
June 12, 2025	107.32	106.25	106.25	108.7	106	423,197
June 11, 2025	110.26	108.08	108.08	111.16	107.82	450,724
June 10, 2025	110.12	109.91	109.91	112.98	109.7	704,342
June 09, 2025	110.5	109.87	109.87	112.92	108.23	917,800
June 06, 2025	112	111.91	111.91	113.3	110.23	702,100
June 05, 2025	107.71	110.66	110.66	111.5	106.64	684,600
June 04, 2025	110.01	108.14	108.14	111.04	108.14	477,947
June 03, 2025	109.66	110.11	110.11	111.41	108.29	1.35M
June 02, 2025	105.36	107.66	107.66	108.15	105.36	708,800
May 30, 2025	104.53	105.16	105.16	105.55	102.55	485,814
May 29, 2025	103	104.64	104.64	105.01	101.41	401,338

Axsome Therapeutics, Inc. (AXSM) NASDAQ