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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	128.08	124.12	124.12	128.08	123.96	478,648
September 09, 2025	129.31	125.68	125.68	130	123.54	809,279
September 08, 2025	124.26	129.29	129.29	129.43	124.2	751,543
September 05, 2025	124.29	125.17	125.17	125.25	122.56	493,507
September 04, 2025	121.81	124.41	124.41	124.52	121.75	470,745
September 03, 2025	123.52	122	122	124.48	120.72	576,608
September 02, 2025	121.41	123.47	123.47	124.61	121.29	894,772
August 29, 2025	121.75	121.28	121.28	122.28	119.93	351,700
August 28, 2025	121.9	121.75	121.75	122.62	120.75	369,700
August 27, 2025	121.17	121.86	121.86	123.59	120.48	1.04M
August 26, 2025	116.24	121.15	121.15	121.5	116.15	547,500
August 25, 2025	118.61	116.31	116.31	119.75	115.99	315,822
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

Axsome Therapeutics, Inc. (AXSM) NASDAQ