Skip to main content
Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
241.67
+4.34 (1.83%)
At close: Jun 26, 2026, 4:00 PM EDT
246.64
+4.97 (2.06%)
After-hours: Jun 26, 2026, 7:11 PM EDT

Axsome Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026239.88247.50238.25241.67241.671.83%7,214,362
Jun 25, 2026238.83244.67236.60237.33237.33-0.25%1,305,379
Jun 24, 2026245.60246.76236.44237.92237.92-1.67%1,041,162
Jun 23, 2026247.85252.03241.56241.97241.97-2.37%1,243,611
Jun 22, 2026249.05253.00245.94247.85247.85-1.06%776,842
Jun 18, 2026255.62260.19247.34250.50250.50-0.66%770,640
Jun 17, 2026251.13254.84248.64252.16252.160.10%519,447
Jun 16, 2026255.03255.03248.08251.91251.91-0.59%684,263
Jun 15, 2026253.42255.09251.14253.40253.40-0.69%628,429
Jun 12, 2026253.04257.93253.04255.17255.170.55%441,738
Jun 11, 2026249.12257.44247.69253.77253.773.02%787,532
Jun 10, 2026246.18256.00245.11246.34246.340.28%741,310
Jun 9, 2026237.21246.41236.38245.64245.644.47%918,050
Jun 8, 2026234.00239.24233.29235.14235.141.21%548,893
Jun 5, 2026231.21242.41228.24232.32232.320.36%1,118,650
Jun 4, 2026233.80236.46229.07231.48231.48-0.86%557,783
Jun 3, 2026225.21233.56217.15233.49233.495.10%783,788
Jun 2, 2026225.89228.35218.56222.16222.16-3.51%603,813
Jun 1, 2026233.50233.50227.64230.25230.25-1.80%499,180
May 29, 2026231.53236.50230.01234.48234.480.71%913,891
May 28, 2026234.22236.68231.38232.83232.83-0.72%472,341
May 27, 2026235.00236.70231.25234.52234.520.14%708,938
May 26, 2026236.79238.56233.33234.20234.20-0.75%646,604
May 22, 2026235.00236.84232.02235.97235.971.00%674,622
May 21, 2026230.00234.79224.00233.64233.641.31%590,697
May 20, 2026228.15232.39226.50230.62230.621.74%646,757
May 19, 2026227.48229.00223.72226.67226.67-0.32%510,292
May 18, 2026229.17232.00225.41227.40227.40-0.14%464,521
May 15, 2026229.71230.50225.71227.72227.72-1.96%549,548
May 14, 2026234.46235.00227.84232.27232.27-1.30%572,510
May 13, 2026224.24235.92223.75235.32235.325.04%815,619
May 12, 2026217.34224.76214.31224.03224.033.49%633,376
May 11, 2026216.08217.60213.20216.47216.47-0.42%738,195
May 8, 2026220.56223.43216.77217.38217.38-1.29%574,232
May 7, 2026220.02221.00216.41220.22220.22-1.08%919,211
May 6, 2026221.71227.45220.85222.63222.63-0.19%559,911
May 5, 2026226.10231.00222.33223.06223.06-0.29%1,019,974
May 4, 2026212.00234.29208.50223.70223.708.31%2,507,135
May 1, 2026207.23209.14198.02206.53206.53-0.59%1,636,390
Apr 30, 2026184.28217.00183.86207.75207.7512.94%2,798,891
Apr 29, 2026182.49185.71180.00183.95183.95-0.57%760,718
Apr 28, 2026188.59190.10181.67185.00185.00-1.28%664,861
Apr 27, 2026186.51193.49186.51187.40187.400.77%919,877
Apr 24, 2026181.57191.14180.90185.96185.961.77%527,083
Apr 23, 2026186.70186.99182.02182.72182.72-1.98%418,909
Apr 22, 2026183.99186.59180.75186.42186.421.89%614,565
Apr 21, 2026188.19188.85181.43182.97182.97-3.03%717,382
Apr 20, 2026188.33191.00187.00188.69188.69-0.16%525,107
Apr 17, 2026186.91190.23185.77188.99188.992.61%767,417
Apr 16, 2026182.85184.96180.22184.19184.190.01%410,134
Apr 15, 2026184.18185.05179.58184.18184.18-540,440
Apr 14, 2026179.77184.22178.33184.18184.183.28%820,763
Apr 13, 2026177.10182.50175.44178.33178.330.12%549,583
Apr 10, 2026181.00181.99177.00178.11178.11-0.44%560,260
Apr 9, 2026173.05180.71172.02178.90178.903.30%986,017
Apr 8, 2026172.00174.29167.14173.19173.192.64%524,924
Apr 7, 2026167.73169.28165.17168.74168.74-0.59%401,488
Apr 6, 2026167.90170.01167.07169.74169.740.73%337,510
Apr 2, 2026171.22171.22166.65168.51168.51-1.91%617,093
Apr 1, 2026170.48174.81169.88171.78171.781.63%604,270
Mar 31, 2026160.20171.60159.92169.02169.025.31%677,100
Mar 30, 2026155.63160.97155.00160.50160.502.65%517,975
Mar 27, 2026163.89163.89155.56156.35156.35-4.82%680,802
Mar 26, 2026160.05165.69159.06164.27164.271.54%304,440
Mar 25, 2026160.74163.48160.60161.78161.781.91%434,892
Mar 24, 2026155.90158.97152.28158.75158.751.22%1,251,882
Mar 23, 2026156.98159.40153.46156.84156.84-0.05%409,885
Mar 20, 2026159.64160.03155.42156.92156.92-1.23%849,314
Mar 19, 2026157.41159.53156.40158.88158.880.64%454,761
Mar 18, 2026160.72160.72157.28157.87157.87-2.05%464,673
Mar 17, 2026158.51161.36157.90161.17161.171.86%481,511
Mar 16, 2026157.50159.15155.89158.23158.231.38%510,708
Mar 13, 2026154.55157.75153.67156.08156.081.27%862,767
Mar 12, 2026157.98158.88153.37154.12154.12-3.37%769,035
Mar 11, 2026164.99165.16158.60159.50159.50-4.11%656,790
Mar 10, 2026164.75169.11164.45166.34166.341.12%423,901
Mar 9, 2026162.50164.99160.00164.49164.491.33%425,566
Mar 6, 2026159.80163.01158.41162.33162.330.54%386,982
Mar 5, 2026162.11163.80159.66161.46161.46-1.60%496,030
Mar 4, 2026164.02166.09163.22164.08164.080.02%428,787
Mar 3, 2026164.77167.72163.18164.05164.05-1.40%617,604
Mar 2, 2026162.06168.00161.18166.38166.381.52%566,830
Feb 27, 2026163.13165.56162.39163.89163.890.43%613,788
Feb 26, 2026163.85163.85160.10163.19163.19-0.63%1,002,849
Feb 25, 2026170.00170.75163.16164.22164.22-3.37%872,995
Feb 24, 2026175.01175.30166.88169.95169.95-2.75%1,069,111
Feb 23, 2026176.42181.84166.32174.76174.76-4.88%863,542
Feb 20, 2026186.00186.00181.50183.72183.72-1.32%573,877
Feb 19, 2026184.74186.34181.83186.18186.180.78%397,545
Feb 18, 2026182.60186.04182.60184.74184.740.79%495,384
Feb 17, 2026183.65184.99181.17183.30183.301.15%569,671
Feb 13, 2026183.35186.62180.40181.21181.21-0.95%363,961
Feb 12, 2026186.97186.97182.70182.94182.94-1.76%229,753
Feb 11, 2026184.12187.18181.00186.21186.211.04%374,843
Feb 10, 2026183.09185.51182.71184.30184.300.59%468,306
Feb 9, 2026183.02184.06180.00183.22183.220.37%309,014
Feb 6, 2026181.80184.09178.00182.55182.550.95%661,789
Feb 5, 2026185.42188.45180.02180.84180.84-2.53%891,461
Feb 4, 2026186.68188.10184.55185.54185.54-0.97%623,354
Feb 3, 2026188.25190.76185.73187.35187.350.79%910,842