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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Axsome Therapeutics, Inc. (AXSM) NASDAQ