AXSM - Axsome Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201926.2026.3224.8625.2325.23327,653
Aug 21, 201925.1226.0724.9026.0126.01399,200
Aug 20, 201924.7625.8024.5024.9124.91530,300
Aug 19, 201925.0025.2924.0624.8624.86424,900
Aug 16, 201923.0025.0723.0024.6324.63915,600
Aug 15, 201926.5226.6722.6222.8522.851,937,200
Aug 14, 201927.0127.5926.1826.6126.61695,700
Aug 13, 201925.3027.6724.9727.6427.64870,900
Aug 12, 201925.4825.7625.0625.4125.41324,200
Aug 09, 201925.1225.8025.1225.4625.46488,400
Aug 08, 201925.3726.1324.5225.5025.50942,500
Aug 07, 201924.6225.1623.8124.9024.90815,500
Aug 06, 201924.3625.0823.8624.6824.68618,500
Aug 05, 201925.0025.2123.6624.3024.30753,500
Aug 02, 201925.8425.8925.3325.6925.69461,900
Aug 01, 201925.7026.4525.1725.9425.94670,100
Jul 31, 201926.9627.6425.2325.5025.50872,300
Jul 30, 201926.3326.8225.6826.2926.29628,900
Jul 29, 201928.1728.7026.3526.5326.531,069,800
Jul 26, 201926.1827.7926.0527.6927.69980,800
Jul 25, 201925.7226.7225.4426.0526.05777,000
Jul 24, 201926.0826.2525.0125.8525.85843,900
Jul 23, 201926.3026.7025.6426.1326.13932,700
Jul 22, 201925.1026.8724.5826.3126.311,019,400
Jul 19, 201925.2025.2524.4224.8524.85846,400
Jul 18, 201924.9825.4824.1325.3025.30528,900
Jul 17, 201925.6825.8624.7825.0225.02647,200
Jul 16, 201926.0126.2525.3425.5725.57490,400
Jul 15, 201926.0826.8525.8926.0026.00653,200
Jul 12, 201925.4626.1224.6526.0426.04910,200
Jul 11, 201925.8826.1824.6625.7625.76785,100
Jul 10, 201926.7027.1425.1126.0526.051,611,700
Jul 09, 201927.3927.8826.3326.6826.68835,200
Jul 08, 201926.8327.6526.3727.4027.40787,600
Jul 05, 201927.2728.0026.6027.0427.041,024,500
Jul 03, 201927.4227.8726.7727.3327.33619,000
Jul 02, 201926.6127.4426.1227.4227.42901,000
Jul 01, 201926.3127.2025.1826.4726.471,349,200
Jun 28, 201925.6526.0925.2025.7525.754,823,000
Jun 27, 201922.9025.7522.6925.3925.392,253,900
Jun 26, 201923.8924.3722.2322.4322.431,129,500
Jun 25, 201923.4724.4023.0123.9823.98754,200
Jun 24, 201924.4224.6223.2723.4723.47903,700
Jun 21, 201925.2925.3023.4324.1724.171,635,000
Jun 20, 201925.0525.5924.8925.3125.311,104,100
Jun 19, 201924.2525.3924.2524.7824.781,195,400
Jun 18, 201923.2724.7823.1624.2524.251,185,100
Jun 17, 201923.0123.2421.8623.1723.17985,100
Jun 14, 201922.9123.2322.4022.8322.83586,600
Jun 13, 201922.2423.2022.0122.9522.95772,400
Jun 12, 201921.0022.2520.6822.1222.121,208,800
Jun 11, 201921.3921.5020.6720.8520.85953,800
Jun 10, 201922.0722.4721.3121.4521.45899,500
Jun 07, 201920.9622.1720.3022.0322.031,240,500
Jun 06, 201921.1321.7320.1621.5821.581,157,900
Jun 05, 201923.2523.8520.7321.1421.141,673,600
Jun 04, 201923.1624.0522.5423.2223.221,224,800
Jun 03, 201922.8823.7722.5323.1523.15765,900
May 31, 201923.6924.1922.3922.9622.961,293,200
May 30, 201924.9125.2023.6724.4224.42844,400
May 29, 201925.0025.5024.1324.9124.911,028,000
May 28, 201925.5826.4524.8525.2025.201,671,700
May 24, 201924.2525.3624.0124.7324.731,138,900
May 23, 201924.8025.8021.0823.5723.572,561,700
May 22, 201923.6025.2423.6025.0925.091,707,100
May 21, 201923.2323.7922.7023.6023.601,279,900
May 20, 201923.0923.3922.3522.7022.701,035,800
May 17, 201923.3224.2222.9023.0823.081,296,000
May 16, 201923.2023.9222.5223.4023.402,152,600
May 15, 201922.0423.2722.0223.0023.001,476,200
May 14, 201921.8422.9021.2221.7421.742,368,100
May 13, 201920.6421.6920.2621.6721.671,114,000
May 10, 201919.6021.8219.3021.0521.051,615,700
May 09, 201918.6719.9518.6119.8119.811,042,100
May 08, 201919.8120.3118.9619.6419.641,075,100
May 07, 201919.0020.1218.7219.5419.541,446,300
May 06, 201919.1119.4717.3319.1519.153,233,200
May 03, 201917.4818.0217.2817.9517.95415,600
May 02, 201917.8317.9617.1017.5017.50582,200
May 01, 201917.7518.1717.1217.6817.68826,800
Apr 30, 201918.0318.0516.8817.7317.73880,600
Apr 29, 201917.8218.3517.0517.9617.961,230,400
Apr 26, 201916.9018.1316.7017.6517.651,496,500
Apr 25, 201916.0016.9615.8616.7116.711,607,800
Apr 24, 201915.9816.5515.5116.0416.041,194,800
Apr 23, 201915.1016.2314.8615.9415.941,181,900
Apr 22, 201914.9515.4814.6015.1215.12987,400
Apr 18, 201914.9915.3814.3415.0115.01902,900
Apr 17, 201915.5016.3214.4214.9014.901,217,900
Apr 16, 201914.3315.7214.1415.4815.481,584,900
Apr 15, 201914.0214.8013.6214.3114.311,774,800
Apr 12, 201913.9714.1613.2513.4613.46843,000
Apr 11, 201914.4014.6013.6813.8913.89873,000
Apr 10, 201914.2414.4313.8214.4014.40676,700
Apr 09, 201914.4614.5714.1814.2114.21639,700
Apr 08, 201914.6414.9113.9314.5814.58877,100
Apr 05, 201913.7315.0013.5814.5014.50867,300
Apr 04, 201913.5913.7613.2613.7013.70744,700
Apr 03, 201913.6313.8213.1113.5713.57778,600
Apr 02, 201913.2413.8613.2013.6613.66677,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...