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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	103.89	102.99	102.99	104.41	102.51	605,028
May 27, 2025	106.75	103.98	103.98	106.77	103.93	441,547
May 23, 2025	103.73	105.07	105.07	105.41	103.26	460,624
May 22, 2025	105.16	104.35	104.35	105.94	103.76	416,072
May 21, 2025	107.25	105.76	105.76	108.81	105.66	380,309
May 20, 2025	108.36	108.35	108.28	109.64	107.34	627,435
May 19, 2025	107.4	108.3	108.3	109.15	106.09	570,147
May 16, 2025	106.77	107.53	107.47	108.89	106.49	542,917
May 15, 2025	104.02	107.22	107.22	107.39	103.33	558,794
May 14, 2025	105.41	103.67	103.67	106.85	103.02	874,038
May 13, 2025	110.11	105.67	105.54	110.28	105.21	732,230
May 12, 2025	106.23	110.16	110.16	110.95	106.01	566,892
May 09, 2025	108.86	107.76	107.76	110.16	107.66	413,067
May 08, 2025	110.81	108.81	108.81	112.2	108.17	502,429
May 07, 2025	111.15	110.86	110.86	112.94	110.02	755,895
May 06, 2025	115.76	112.16	112.16	117.37	110.61	716,086
May 05, 2025	114.08	116.49	116.49	120	113.61	999,645
May 02, 2025	113.1	112.21	112.19	113.91	111.24	700,550
May 01, 2025	111.21	112.24	112.24	113.3	109.88	424,000
April 30, 2025	109.94	112.29	112.29	113	109.59	640,915
April 29, 2025	107.62	109.92	109.92	111.42	107.22	546,490
April 28, 2025	106.91	107.24	107.24	109.71	106.69	552,711
April 25, 2025	104.31	106.27	106.27	106.8	104.31	439,000
April 24, 2025	104.48	105.41	105.41	105.81	103.15	722,926
April 23, 2025	105.89	104.23	104.23	106.05	103.76	665,527
April 22, 2025	103.74	103.82	103.82	104.58	102.65	752,800
April 21, 2025	103.55	103	103	104.17	101.58	688,600
April 17, 2025	104.35	104.46	104.46	105.66	103.98	486,800
April 16, 2025	103.68	104.47	104.47	104.57	102.37	442,702
April 15, 2025	102.26	103.83	103.83	104.53	101.32	889,234
April 14, 2025	99.83	103.53	103.53	104.22	97.71	812,195
April 11, 2025	95.15	98.06	98.06	98.46	93.95	867,683
April 10, 2025	99.22	95.65	95.65	99.57	92.45	1.08M
April 09, 2025	95.1	101.67	101.67	103.75	86.99	2.48M
April 08, 2025	102.41	97.55	97.55	103	95.94	882,005
April 07, 2025	94.47	98.5	98.5	102.2	92.53	1.2M
April 04, 2025	105.34	98.86	98.86	106.29	98.8	990,196
April 03, 2025	107.46	107.89	107.89	109.52	107.41	754,282
April 02, 2025	110	109.75	109.75	111.22	108.81	902,248
April 01, 2025	112.43	111.67	111.67	113.74	107	1.67M
March 31, 2025	115.62	116.63	116.63	117.78	113.5	656,400
March 28, 2025	122.97	118.53	118.53	122.97	118	435,305
March 27, 2025	120.19	121.77	121.77	122.94	118.91	551,862
March 26, 2025	120.77	119.16	119.16	121.26	117.6	673,500
March 25, 2025	129.67	120.36	120.36	130.2	119.84	1.25M
March 24, 2025	127.99	129.17	129.17	129.6	127	395,604
March 21, 2025	124.75	126.79	126.79	128.5	124	790,234
March 20, 2025	125.57	126.27	126.27	127.44	124	311,832
March 19, 2025	124.04	125.9	125.9	126.22	123.51	372,075
March 18, 2025	124.5	124.76	124.76	125.62	123	357,814
March 17, 2025	122.68	125.68	125.68	126.94	121.9	458,558
March 14, 2025	122.32	121.91	121.91	123.47	120.52	432,200
March 13, 2025	119.59	121.65	121.65	122.86	118.1	427,248
March 12, 2025	119.97	119.45	119.45	122.51	118.73	639,900
March 11, 2025	120	119.5	119.5	122	117.67	824,906
March 10, 2025	120.72	118.78	118.78	121.43	116	693,440
March 07, 2025	124.96	122.17	122.17	124.96	121.02	509,643
March 06, 2025	123.51	124.41	124.41	126.7	123.35	554,317

Axsome Therapeutics, Inc. (AXSM) NASDAQ