Axsome Therapeutics, Inc. (AXSM) NASDAQ

182.41

+1.5672(+0.87%)

Updated at February 06 02:19PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 05, 2026185.42180.84180.84188.45180.02891,461
February 04, 2026186.68185.54185.54188.1184.55623,400
February 03, 2026188.25187.35187.35190.76185.73910,842
February 02, 2026184.38185.88185.88187.19183.74581,100
January 30, 2026185.55184.25184.25188180.56745,829
January 29, 2026183.24185.27185.27187.1181.13499,929
January 28, 2026187.69185.17185.17189.01184421,546
January 27, 2026185.42188.02188.02189.89185.26388,450
January 26, 2026184.37184.52184.52188.01184.37335,409
January 23, 2026186.43185.96185.96187.45184.9426,662
January 22, 2026189186.98186.98191.5185.05621,515
January 21, 2026183.98189.1189.1189.34183.691.39M
January 20, 2026178184.5184.5185.981751.28M
January 16, 2026175.71177.27177.27178.56172.05618,951
January 15, 2026177.01174.14174.14177.01173.32666,504
January 14, 2026173.66177.01177.01179172.73457,427
January 13, 2026177.91174.33174.33177.95173.67613,361
January 12, 2026172.5176.82176.82179.45170.061.17M
January 09, 2026169.1169.38169.38173.78168.51793,800
January 08, 2026168.97167.55167.55170.59165.75808,900
January 07, 2026171.9170.69170.69173.73168.02815,000
January 06, 2026173171.88171.88176170.3791,670
January 05, 2026178.88171.49171.49179.02168.581.06M
January 02, 2026183.33178.69178.69183.33175.021.43M
December 31, 2025158.49182.64182.64184.4158.493.05M
December 30, 2025150.97148.79148.79153.02148.14519,500
December 29, 2025152150.68150.68153.15150.01551,200
December 26, 2025153.76152.05152.05154.22151.27460,371
December 24, 2025154.74153.64153.64155.84153.5145,111
December 23, 2025155.36154.19154.19158.56152.41469,900
December 22, 2025152.65154.7154.7156.39152.65606,846
December 19, 2025147.18152.65152.65154.49147.18975,307
December 18, 2025148.19147147149145.88392,600
December 17, 2025146.84148148148.87145.71421,912
December 16, 2025146.76146.87146.87148.21145.07303,813
December 15, 2025148.36146.24146.24149.13145.1364,600
December 12, 2025148.67148.17148.17148.85144.13554,100
December 11, 2025149.75148.75148.75150146.34276,570
December 10, 2025145.12149.26149.26149.87144.97406,310
December 09, 2025147.02145.22145.22148.54144429,582
December 08, 2025150.77147.56147.56151.51147.47631,400
December 05, 2025148149.22149.22151.63147.6492,343
December 04, 2025147.63148.04148.04149.59147.56351,301
December 03, 2025142.89147.81147.81148.71142.62611,955
December 02, 2025149.24142.09142.09149.25141.69785,282
December 01, 2025150149.03149.03151.58148.55504,997
November 28, 2025151.77151.5151.5152.76150.06189,517
November 26, 2025150.01150.98150.98152147.97541,300
November 25, 2025152.13150.36150.36152.94150359,541
November 24, 2025148.86151.2151.2151.39148.02542,900
November 21, 2025143.9149.44149.44149.76142.51522,928
November 20, 2025148.78143.31143.31149.5142.91821,306
November 19, 2025146.98146.77146.77149.24144.51492,280
November 18, 2025145.38147.48147.48149.46143.68798,800
November 17, 2025139.53145.56145.56146.68138.9877,100
November 14, 2025137.03139.69139.69141.99136401,439
November 13, 2025140.23137.4137.4140.9136.4507,352
November 12, 2025140.35140.86140.86144.15139.65677,400
November 11, 2025137.21139.61139.61142.19137551,700
November 10, 2025138.97137.8137.8140.38136.94530,613
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved