Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
185.00
-2.40 (-1.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 188.59 | 190.10 | 181.67 | 185.00 | 185.00 | -1.28% | 653,664 |
| Apr 27, 2026 | 186.51 | 193.49 | 186.51 | 187.40 | 187.40 | 0.77% | 919,877 |
| Apr 24, 2026 | 181.57 | 191.14 | 180.90 | 185.96 | 185.96 | 1.77% | 527,083 |
| Apr 23, 2026 | 186.70 | 186.99 | 182.02 | 182.72 | 182.72 | -1.98% | 418,909 |
| Apr 22, 2026 | 183.99 | 186.59 | 180.75 | 186.42 | 186.42 | 1.89% | 614,565 |
| Apr 21, 2026 | 188.19 | 188.85 | 181.43 | 182.97 | 182.97 | -3.03% | 717,382 |
| Apr 20, 2026 | 188.33 | 191.00 | 187.00 | 188.69 | 188.69 | -0.16% | 525,107 |
| Apr 17, 2026 | 186.91 | 190.23 | 185.77 | 188.99 | 188.99 | 2.61% | 767,417 |
| Apr 16, 2026 | 182.85 | 184.96 | 180.22 | 184.19 | 184.19 | 0.01% | 410,134 |
| Apr 15, 2026 | 184.18 | 185.05 | 179.58 | 184.18 | 184.18 | - | 540,440 |
| Apr 14, 2026 | 179.77 | 184.22 | 178.33 | 184.18 | 184.18 | 3.28% | 820,763 |
| Apr 13, 2026 | 177.10 | 182.50 | 175.44 | 178.33 | 178.33 | 0.12% | 549,583 |
| Apr 10, 2026 | 181.00 | 181.99 | 177.00 | 178.11 | 178.11 | -0.44% | 560,260 |
| Apr 9, 2026 | 173.05 | 180.71 | 172.02 | 178.90 | 178.90 | 3.30% | 986,017 |
| Apr 8, 2026 | 172.00 | 174.29 | 167.14 | 173.19 | 173.19 | 2.64% | 524,924 |
| Apr 7, 2026 | 167.73 | 169.28 | 165.17 | 168.74 | 168.74 | -0.59% | 401,488 |
| Apr 6, 2026 | 167.90 | 170.01 | 167.07 | 169.74 | 169.74 | 0.73% | 337,510 |
| Apr 2, 2026 | 171.22 | 171.22 | 166.65 | 168.51 | 168.51 | -1.91% | 617,093 |
| Apr 1, 2026 | 170.48 | 174.81 | 169.88 | 171.78 | 171.78 | 1.63% | 604,270 |
| Mar 31, 2026 | 160.20 | 171.60 | 159.92 | 169.02 | 169.02 | 5.31% | 677,100 |
| Mar 30, 2026 | 155.63 | 160.97 | 155.00 | 160.50 | 160.50 | 2.65% | 517,975 |
| Mar 27, 2026 | 163.89 | 163.89 | 155.56 | 156.35 | 156.35 | -4.82% | 680,802 |
| Mar 26, 2026 | 160.05 | 165.69 | 159.06 | 164.27 | 164.27 | 1.54% | 304,440 |
| Mar 25, 2026 | 160.74 | 163.48 | 160.60 | 161.78 | 161.78 | 1.91% | 434,892 |
| Mar 24, 2026 | 155.90 | 158.97 | 152.28 | 158.75 | 158.75 | 1.22% | 1,251,882 |
| Mar 23, 2026 | 156.98 | 159.40 | 153.46 | 156.84 | 156.84 | -0.05% | 409,885 |
| Mar 20, 2026 | 159.64 | 160.03 | 155.42 | 156.92 | 156.92 | -1.23% | 849,314 |
| Mar 19, 2026 | 157.41 | 159.53 | 156.40 | 158.88 | 158.88 | 0.64% | 454,761 |
| Mar 18, 2026 | 160.72 | 160.72 | 157.28 | 157.87 | 157.87 | -2.05% | 464,673 |
| Mar 17, 2026 | 158.51 | 161.36 | 157.90 | 161.17 | 161.17 | 1.86% | 481,511 |
| Mar 16, 2026 | 157.50 | 159.15 | 155.89 | 158.23 | 158.23 | 1.38% | 510,708 |
| Mar 13, 2026 | 154.55 | 157.75 | 153.67 | 156.08 | 156.08 | 1.27% | 862,767 |
| Mar 12, 2026 | 157.98 | 158.88 | 153.37 | 154.12 | 154.12 | -3.37% | 769,035 |
| Mar 11, 2026 | 164.99 | 165.16 | 158.60 | 159.50 | 159.50 | -4.11% | 656,790 |
| Mar 10, 2026 | 164.75 | 169.11 | 164.45 | 166.34 | 166.34 | 1.12% | 423,901 |
| Mar 9, 2026 | 162.50 | 164.99 | 160.00 | 164.49 | 164.49 | 1.33% | 425,566 |
| Mar 6, 2026 | 159.80 | 163.01 | 158.41 | 162.33 | 162.33 | 0.54% | 386,982 |
| Mar 5, 2026 | 162.11 | 163.80 | 159.66 | 161.46 | 161.46 | -1.60% | 496,030 |
| Mar 4, 2026 | 164.02 | 166.09 | 163.22 | 164.08 | 164.08 | 0.02% | 428,787 |
| Mar 3, 2026 | 164.77 | 167.72 | 163.18 | 164.05 | 164.05 | -1.40% | 617,604 |
| Mar 2, 2026 | 162.06 | 168.00 | 161.18 | 166.38 | 166.38 | 1.52% | 566,830 |
| Feb 27, 2026 | 163.13 | 165.56 | 162.39 | 163.89 | 163.89 | 0.43% | 613,788 |
| Feb 26, 2026 | 163.85 | 163.85 | 160.10 | 163.19 | 163.19 | -0.63% | 1,002,849 |
| Feb 25, 2026 | 170.00 | 170.75 | 163.16 | 164.22 | 164.22 | -3.37% | 872,995 |
| Feb 24, 2026 | 175.01 | 175.30 | 166.88 | 169.95 | 169.95 | -2.75% | 1,069,111 |
| Feb 23, 2026 | 176.42 | 181.84 | 166.32 | 174.76 | 174.76 | -4.88% | 863,542 |
| Feb 20, 2026 | 186.00 | 186.00 | 181.50 | 183.72 | 183.72 | -1.32% | 573,877 |
| Feb 19, 2026 | 184.74 | 186.34 | 181.83 | 186.18 | 186.18 | 0.78% | 397,545 |
| Feb 18, 2026 | 182.60 | 186.04 | 182.60 | 184.74 | 184.74 | 0.79% | 495,384 |
| Feb 17, 2026 | 183.65 | 184.99 | 181.17 | 183.30 | 183.30 | 1.15% | 569,671 |
| Feb 13, 2026 | 183.35 | 186.62 | 180.40 | 181.21 | 181.21 | -0.95% | 363,961 |
| Feb 12, 2026 | 186.97 | 186.97 | 182.70 | 182.94 | 182.94 | -1.76% | 229,753 |
| Feb 11, 2026 | 184.12 | 187.18 | 181.00 | 186.21 | 186.21 | 1.04% | 374,843 |
| Feb 10, 2026 | 183.09 | 185.51 | 182.71 | 184.30 | 184.30 | 0.59% | 468,306 |
| Feb 9, 2026 | 183.02 | 184.06 | 180.00 | 183.22 | 183.22 | 0.37% | 309,014 |
| Feb 6, 2026 | 181.80 | 184.09 | 178.00 | 182.55 | 182.55 | 0.95% | 661,789 |
| Feb 5, 2026 | 185.42 | 188.45 | 180.02 | 180.84 | 180.84 | -2.53% | 891,461 |
| Feb 4, 2026 | 186.68 | 188.10 | 184.55 | 185.54 | 185.54 | -0.97% | 623,354 |
| Feb 3, 2026 | 188.25 | 190.76 | 185.73 | 187.35 | 187.35 | 0.79% | 910,842 |
| Feb 2, 2026 | 184.38 | 187.19 | 183.74 | 185.88 | 185.88 | 0.88% | 581,083 |
| Jan 30, 2026 | 185.55 | 188.00 | 180.56 | 184.25 | 184.25 | -0.55% | 745,829 |
| Jan 29, 2026 | 183.24 | 187.10 | 181.13 | 185.27 | 185.27 | 0.05% | 499,929 |
| Jan 28, 2026 | 187.69 | 189.01 | 184.00 | 185.17 | 185.17 | -1.52% | 421,546 |
| Jan 27, 2026 | 185.42 | 189.95 | 185.26 | 188.02 | 188.02 | 1.90% | 403,432 |
| Jan 26, 2026 | 184.37 | 188.01 | 184.37 | 184.52 | 184.52 | -0.77% | 335,409 |
| Jan 23, 2026 | 186.43 | 187.45 | 184.90 | 185.96 | 185.96 | -0.55% | 426,662 |
| Jan 22, 2026 | 189.00 | 191.50 | 185.05 | 186.98 | 186.98 | -1.12% | 621,515 |
| Jan 21, 2026 | 183.98 | 189.34 | 183.69 | 189.10 | 189.10 | 2.49% | 1,389,472 |
| Jan 20, 2026 | 178.00 | 185.98 | 175.00 | 184.50 | 184.50 | 4.08% | 1,280,877 |
| Jan 16, 2026 | 175.71 | 178.56 | 172.05 | 177.27 | 177.27 | 1.80% | 618,951 |
| Jan 15, 2026 | 177.01 | 177.01 | 173.32 | 174.14 | 174.14 | -1.62% | 666,504 |
| Jan 14, 2026 | 173.66 | 179.00 | 172.73 | 177.01 | 177.01 | 1.54% | 457,427 |
| Jan 13, 2026 | 177.91 | 177.95 | 173.67 | 174.33 | 174.33 | -1.41% | 613,361 |
| Jan 12, 2026 | 172.50 | 179.45 | 170.06 | 176.82 | 176.82 | 4.39% | 1,167,297 |
| Jan 9, 2026 | 169.10 | 173.78 | 168.51 | 169.38 | 169.38 | 1.09% | 793,800 |
| Jan 8, 2026 | 168.97 | 170.59 | 165.75 | 167.55 | 167.55 | -1.84% | 808,898 |
| Jan 7, 2026 | 171.90 | 173.73 | 168.02 | 170.69 | 170.69 | -0.69% | 814,991 |
| Jan 6, 2026 | 173.00 | 176.00 | 170.30 | 171.88 | 171.88 | 0.23% | 791,670 |
| Jan 5, 2026 | 178.88 | 179.02 | 168.58 | 171.49 | 171.49 | -4.03% | 1,057,288 |
| Jan 2, 2026 | 183.33 | 183.33 | 175.02 | 178.69 | 178.69 | -2.16% | 1,431,598 |
| Dec 31, 2025 | 158.49 | 184.40 | 158.49 | 182.64 | 182.64 | 22.75% | 3,052,560 |
| Dec 30, 2025 | 150.97 | 153.02 | 148.14 | 148.79 | 148.79 | -1.25% | 519,474 |
| Dec 29, 2025 | 152.00 | 153.15 | 150.01 | 150.68 | 150.68 | -0.90% | 551,171 |
| Dec 26, 2025 | 153.76 | 154.22 | 151.27 | 152.05 | 152.05 | -1.03% | 463,174 |
| Dec 24, 2025 | 154.74 | 155.84 | 153.50 | 153.64 | 153.64 | -0.36% | 145,111 |
| Dec 23, 2025 | 155.36 | 158.57 | 152.41 | 154.19 | 154.19 | -0.33% | 469,884 |
| Dec 22, 2025 | 152.65 | 156.39 | 152.65 | 154.70 | 154.70 | 1.34% | 606,846 |
| Dec 19, 2025 | 147.18 | 154.49 | 147.18 | 152.65 | 152.65 | 3.84% | 975,307 |
| Dec 18, 2025 | 148.19 | 149.00 | 145.88 | 147.00 | 147.00 | -0.68% | 392,566 |
| Dec 17, 2025 | 146.84 | 148.87 | 145.71 | 148.00 | 148.00 | 0.77% | 421,912 |
| Dec 16, 2025 | 146.76 | 148.21 | 145.07 | 146.87 | 146.87 | 0.43% | 303,813 |
| Dec 15, 2025 | 148.36 | 149.13 | 145.10 | 146.24 | 146.24 | -1.30% | 364,590 |
| Dec 12, 2025 | 148.67 | 148.85 | 144.13 | 148.17 | 148.17 | -0.39% | 554,080 |
| Dec 11, 2025 | 149.75 | 150.00 | 146.34 | 148.75 | 148.75 | -0.34% | 276,799 |
| Dec 10, 2025 | 145.12 | 149.87 | 144.97 | 149.26 | 149.26 | 2.78% | 406,310 |
| Dec 9, 2025 | 146.99 | 148.54 | 144.00 | 145.22 | 145.22 | -1.59% | 440,003 |
| Dec 8, 2025 | 150.77 | 151.51 | 147.47 | 147.56 | 147.56 | -1.11% | 631,396 |
| Dec 5, 2025 | 148.00 | 151.63 | 147.60 | 149.22 | 149.22 | 0.80% | 492,343 |
| Dec 4, 2025 | 147.63 | 149.93 | 147.50 | 148.04 | 148.04 | 0.16% | 358,673 |
| Dec 3, 2025 | 142.89 | 148.72 | 142.62 | 147.81 | 147.81 | 4.03% | 616,863 |