Axsome Therapeutics, Inc. (AXSM) NASDAQ

168.74

-1(-0.59%)

Updated at April 07 04:00PM

Currency In USD

AXSM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	167.73	168.74	168.74	169.28	165.17	399,310
April 06, 2026	167.9	169.74	169.74	170.01	167.07	337,473
April 02, 2026	171.22	168.51	168.51	171.22	166.65	617,018
April 01, 2026	170.48	171.78	171.78	174.81	169.88	604,261
March 31, 2026	160.2	169.02	169.02	171.6	159.92	677,033
March 30, 2026	155.63	160.5	160.5	160.97	155	517,778
March 27, 2026	163.89	156.35	156.35	163.89	155.56	680,797
March 26, 2026	160.05	164.27	164.27	165.69	159.06	304,376
March 25, 2026	160.74	161.78	161.78	163.48	160.6	434,868
March 24, 2026	155.9	158.75	158.75	158.97	152.28	1.23M
March 23, 2026	156.98	156.84	156.84	159.4	153.46	409,685
March 20, 2026	159.64	156.92	156.92	160.03	155.42	834,551
March 19, 2026	157.41	158.88	158.88	159.53	156.4	452,441
March 18, 2026	160.72	157.87	157.87	160.72	157.28	463,809
March 17, 2026	158.51	161.17	161.17	161.36	157.9	481,493
March 16, 2026	157.5	158.23	158.23	159.15	155.89	510,671
March 13, 2026	154.55	156.08	156.08	157.75	153.67	788,265
March 12, 2026	157.98	154.12	154.12	158.88	153.37	768,991
March 11, 2026	164.99	159.5	159.5	165.16	158.6	640,280
March 10, 2026	164.75	166.34	166.34	169.11	164.45	423,894
March 09, 2026	162.5	164.49	164.49	164.99	160	423,358
March 06, 2026	159.8	162.33	162.33	163.01	158.41	387,000
March 05, 2026	162.11	161.46	161.46	163.8	159.66	496,030
March 04, 2026	164.02	164.08	164.08	166.09	163.37	409,524
March 03, 2026	164.77	164.05	164.05	167.72	163.18	578,644
March 02, 2026	162.06	166.38	166.38	168	161.18	566,830
February 27, 2026	163.13	163.89	163.89	165.56	162.39	613,800
February 26, 2026	163.85	163.19	163.19	163.85	160.1	1M
February 25, 2026	170	164.22	164.22	170.75	163.16	872,995
February 24, 2026	175.01	169.95	169.95	175.3	166.88	1.07M
February 23, 2026	176.42	174.76	174.76	181.84	166.32	863,542
February 20, 2026	186	183.72	183.72	186	181.5	573,877
February 19, 2026	184.74	186.18	186.18	186.34	181.83	397,545
February 18, 2026	182.6	184.74	184.74	186.04	182.6	495,400
February 17, 2026	183.65	183.3	183.3	184.99	181.17	569,700
February 13, 2026	183.35	181.21	181.21	186.62	180.4	364,000
February 12, 2026	186.97	182.94	182.94	186.97	182.7	229,800
February 11, 2026	184.12	186.21	186.21	187.18	181	374,843
February 10, 2026	183.09	184.3	184.3	185.51	182.71	468,306
February 09, 2026	183.02	183.22	183.22	184.06	180	309,014
February 06, 2026	181.8	182.55	182.55	184.09	178	661,800
February 05, 2026	185.42	180.84	180.84	188.45	180.02	891,500
February 04, 2026	186.68	185.54	185.54	188.1	184.55	623,400
February 03, 2026	188.25	187.35	187.35	190.76	185.73	910,842
February 02, 2026	184.38	185.88	185.88	187.19	183.74	581,100
January 30, 2026	185.55	184.25	184.25	188	180.56	745,829
January 29, 2026	183.24	185.27	185.27	187.1	181.13	499,929
January 28, 2026	187.69	185.17	185.17	189.01	184	421,546
January 27, 2026	185.42	188.02	188.02	189.95	185.26	403,432
January 26, 2026	184.37	184.52	184.52	188.01	184.37	335,409
January 23, 2026	186.43	185.96	185.96	187.45	184.9	426,662
January 22, 2026	189	186.98	186.98	191.5	185.05	621,515
January 21, 2026	183.98	189.1	189.1	189.34	183.69	1.39M
January 20, 2026	178	184.5	184.5	185.98	175	1.28M
January 16, 2026	175.71	177.27	177.27	178.56	172.05	618,951
January 15, 2026	177.01	174.14	174.14	177.01	173.32	666,504
January 14, 2026	173.66	177.01	177.01	179	172.73	457,427
January 13, 2026	177.91	174.33	174.33	177.95	173.67	613,361
January 12, 2026	172.5	176.82	176.82	179.45	170.06	1.17M
January 09, 2026	169.1	169.38	169.38	173.78	168.51	793,800