U.S. markets open in 4 hours 34 minutes

Axsome Therapeutics, Inc. (AXSM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
58.15+0.07 (+0.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202158.7759.6557.4758.1558.15342,500
May 04, 202160.8660.9857.7858.0858.08575,500
May 03, 202161.5462.4160.7161.5561.55319,500
Apr 30, 202161.1863.0059.5260.4660.46411,100
Apr 29, 202159.8162.4658.6361.7861.78321,400
Apr 28, 202160.8462.2559.0059.7459.74581,800
Apr 27, 202159.8164.9759.5160.3960.391,167,800
Apr 26, 202158.6361.5056.4158.7158.711,353,700
Apr 23, 202152.8654.1351.2052.8952.89371,200
Apr 22, 202154.9255.5052.8752.8752.87507,100
Apr 21, 202150.6854.6250.0554.6054.60533,900
Apr 20, 202151.7553.0750.1850.6350.63489,000
Apr 19, 202153.4854.3851.1351.9351.93202,800
Apr 16, 202152.6053.5651.6753.4453.44251,200
Apr 15, 202153.6954.7452.1152.6052.60198,100
Apr 14, 202151.5055.2051.2353.5553.55272,800
Apr 13, 202151.9052.3951.0051.7151.71384,100
Apr 12, 202152.7053.1851.5151.8951.89326,900
Apr 09, 202153.6154.5752.8452.9952.99271,000
Apr 08, 202155.2255.4353.6354.0954.09211,700
Apr 07, 202155.9856.5554.1454.2454.24171,700
Apr 06, 202157.2057.7556.0056.2356.23165,300
Apr 05, 202158.3258.8056.4257.0057.00282,000
Apr 01, 202157.3358.4356.6657.5057.50249,400
Mar 31, 202156.2257.4955.9456.6256.62400,300
Mar 30, 202156.7357.2255.3055.9155.91486,400
Mar 29, 202158.9559.4157.0757.2857.28179,600
Mar 26, 202159.3460.5057.6259.2459.24224,600
Mar 25, 202158.0059.9255.9659.3259.32363,700
Mar 24, 202161.9361.9358.2558.4458.44445,700
Mar 23, 202163.2863.2860.5861.0061.00425,100
Mar 22, 202164.8765.4662.9663.5363.53223,500
Mar 19, 202163.6064.9162.5164.6064.60545,100
Mar 18, 202167.4267.7462.1363.0263.02392,900
Mar 17, 202165.4468.3864.8668.0868.08287,800
Mar 16, 202165.4265.8063.6965.7565.75263,800
Mar 15, 202166.5066.7564.8765.2265.22297,300
Mar 12, 202167.2967.4865.2566.4966.49231,300
Mar 11, 202165.0168.1263.5067.4867.48356,900
Mar 10, 202166.0866.0863.9564.0564.05258,000
Mar 09, 202163.6866.9363.0164.9064.90300,300
Mar 08, 202164.6965.2662.6262.8262.82281,900
Mar 05, 202165.6566.0061.0165.0265.02470,300
Mar 04, 202169.8571.4365.8166.2166.21526,500
Mar 03, 202169.3771.4968.7070.1870.18247,300
Mar 02, 202170.0172.0069.1069.7669.76223,800
Mar 01, 202167.2871.7466.5469.2069.20473,400
Feb 26, 202168.3369.7566.0167.3667.36333,200
Feb 25, 202171.3672.7568.1768.3868.38281,300
Feb 24, 202170.5872.0469.4071.9871.98229,100
Feb 23, 202169.0070.7066.1069.9369.93402,100
Feb 22, 202171.9872.0769.2069.4369.43265,000
Feb 19, 202171.5273.1571.2672.2772.27290,100
Feb 18, 202171.3072.2870.0171.1871.18330,200
Feb 17, 202173.9474.2471.3872.0272.02281,000
Feb 16, 202175.2575.8674.1074.7174.71243,300
Feb 12, 202173.7574.9472.0374.6374.63275,000
Feb 11, 202175.7675.8573.1873.7073.70195,800
Feb 10, 202175.5176.4872.4075.0075.00177,300
Feb 09, 202175.3677.0874.9575.0575.05215,500
Feb 08, 202176.1577.2574.7175.2775.27249,000
Feb 05, 202176.5476.6273.9575.2575.25219,500
Feb 04, 202175.9378.0075.0075.8875.88298,500
Feb 03, 202173.9075.6473.5375.5375.53216,300
Feb 02, 202172.0073.9971.9473.7373.73251,400
Feb 01, 202169.5071.9968.2970.8970.89425,900
Jan 29, 202169.9770.4867.6768.0968.09337,000
Jan 28, 202170.0871.3868.9069.8469.84502,300
Jan 27, 202172.0372.1268.6169.1769.17606,500
Jan 26, 202176.0376.9272.8972.9972.99301,900
Jan 25, 202175.0675.6772.3675.5675.56350,600
Jan 22, 202175.1975.9974.5674.6574.65243,500
Jan 21, 202176.2377.0574.3975.9075.90250,600
Jan 20, 202176.8877.1175.2075.9275.92177,500
Jan 19, 202177.9778.3576.5876.9676.96243,100
Jan 15, 202179.8280.4276.4276.7576.75234,800
Jan 14, 202180.1481.2579.2279.8979.89154,900
Jan 13, 202180.0082.8778.9279.5079.50289,100
Jan 12, 202178.0880.6377.2280.4480.44357,000
Jan 11, 202177.6178.1276.3577.9477.94185,000
Jan 08, 202178.7880.3676.1577.7177.71250,300
Jan 07, 202176.1977.9975.5877.8177.81238,500
Jan 06, 202178.7479.0574.7775.5975.59571,800
Jan 05, 202181.8482.9778.4178.5878.58312,400
Jan 04, 202181.3182.9880.4281.4481.44316,100
Dec 31, 202084.3084.7379.8081.4781.47294,200
Dec 30, 202082.4984.0081.8983.2683.26215,500
Dec 29, 202084.2584.7481.3782.2982.29317,900
Dec 28, 202085.5085.5283.6483.9083.90251,300
Dec 24, 202085.2986.0184.1584.9184.91149,900
Dec 23, 202086.6486.6483.1184.4984.49342,800
Dec 22, 202083.1187.2482.5186.5286.52461,700
Dec 21, 202077.0082.6977.0082.4782.47328,500
Dec 18, 202077.4179.2076.6278.2778.27473,400
Dec 17, 202080.0080.4576.4676.9176.91507,400
Dec 16, 202081.6683.1180.0180.4180.41394,900
Dec 15, 202079.4281.0278.2480.0580.05237,200
Dec 14, 202079.8981.0377.8979.9579.95371,700
Dec 11, 202081.1281.9279.1979.3279.32200,900
Dec 10, 202078.4182.0078.4081.4581.45397,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...