Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Axsome Therapeutics, Inc. (AXSM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.46+2.33 (+9.66%)
At close: 04:00PM EDT
26.70 +0.24 (+0.91%)
After hours: 07:53PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202223.9326.8323.2826.4626.46760,100
May 26, 202225.0025.8624.0024.1324.13837,700
May 25, 202225.8526.7524.4925.2725.27676,800
May 24, 202227.1827.5525.8126.0526.05881,700
May 23, 202231.6531.7427.1128.1628.161,105,700
May 20, 202232.0133.2629.9031.6531.65839,600
May 19, 202230.9232.3830.8531.5131.51441,800
May 18, 202232.5333.6430.5331.1331.13665,200
May 17, 202231.0033.7230.7933.5833.58970,000
May 16, 202227.9230.9327.1330.8230.82574,800
May 13, 202225.9228.8325.9227.9027.90710,900
May 12, 202225.2126.0024.1325.3425.341,281,900
May 11, 202229.0029.2025.5925.7925.79944,000
May 10, 202228.4829.6027.0629.2929.29884,700
May 09, 202229.0429.4726.5726.8226.821,046,500
May 06, 202236.0136.0628.8629.8229.822,953,600
May 05, 202237.9838.8035.7036.7436.74641,300
May 04, 202236.4538.6434.1038.5038.501,097,000
May 03, 202234.4137.0933.8335.8435.84910,100
May 02, 202231.1134.1630.2034.0434.041,331,600
Apr 29, 202231.9333.5431.4931.7531.75735,400
Apr 28, 202230.9432.6129.6932.0032.00856,700
Apr 27, 202230.0031.6130.0030.5030.50785,800
Apr 26, 202230.1830.9528.9729.9929.991,697,100
Apr 25, 202230.4031.7528.8830.5030.504,406,800
Apr 22, 202239.2040.0838.6039.1039.10708,200
Apr 21, 202243.8244.5339.4939.6039.601,247,500
Apr 20, 202240.5943.5239.0743.0443.041,749,900
Apr 19, 202240.2641.6138.0540.9240.9210,981,100
Apr 18, 202236.6936.7332.5732.7032.70989,500
Apr 14, 202237.8737.8836.1036.8636.86602,600
Apr 13, 202238.1939.6637.9838.0038.00634,200
Apr 12, 202240.6141.5137.8338.3538.35590,600
Apr 11, 202240.4541.2539.2540.4440.44765,100
Apr 08, 202244.1044.4540.4240.6940.69801,100
Apr 07, 202246.8547.0443.4044.2044.20767,100
Apr 06, 202246.1147.2044.7146.7246.72691,200
Apr 05, 202246.5647.4045.7846.7546.75517,600
Apr 04, 202244.2946.4743.3746.3846.38808,700
Apr 01, 202241.8243.9541.3843.9143.91816,000
Mar 31, 202240.1141.9540.0041.3941.39910,800
Mar 30, 202239.4241.4038.5140.0240.021,005,200
Mar 29, 202236.0640.9135.7539.3139.311,769,700
Mar 28, 202236.4739.2934.5135.1135.111,494,700
Mar 25, 202236.0436.2234.5235.3635.36469,800
Mar 24, 202234.8135.9834.7535.9835.98427,900
Mar 23, 202234.1336.1634.0034.5734.57418,800
Mar 22, 202233.3834.9333.2134.4434.44492,000
Mar 21, 202234.3934.9432.6133.3033.30437,900
Mar 18, 202233.9335.1033.3333.6133.611,120,000
Mar 17, 202231.5534.2530.8734.1834.18617,600
Mar 16, 202229.6031.5529.0031.5131.51628,400
Mar 15, 202228.9629.2727.3329.1329.13541,300
Mar 14, 202233.0133.0327.8828.6028.60863,700
Mar 11, 202232.1233.6131.8132.7932.79442,500
Mar 10, 202230.8232.7930.7431.9131.91696,300
Mar 09, 202228.5631.2228.3431.1331.13637,600
Mar 08, 202228.8529.3627.7428.2528.25764,800
Mar 07, 202229.6830.5228.3828.8528.85445,800
Mar 04, 202230.0531.2229.5229.9129.91956,900
Mar 03, 202231.2431.8829.6230.4630.46476,600
Mar 02, 202230.5831.7429.3131.4531.45892,900
Mar 01, 202228.8232.2828.8230.9830.981,431,500
Feb 28, 202227.8628.6927.5328.1128.11533,000
Feb 25, 202228.5428.5427.4228.1928.19471,500
Feb 24, 202225.8528.1225.4028.1228.12734,600
Feb 23, 202229.3529.3527.1027.3827.38572,000
Feb 22, 202228.7829.5827.7928.4728.47593,300
Feb 18, 202230.7531.8029.4329.5729.57579,700
Feb 17, 202231.2031.8830.0530.4130.41522,100
Feb 16, 202233.5534.3730.7631.6131.611,223,400
Feb 15, 202231.8633.9831.6033.7533.75439,300
Feb 14, 202231.3632.5030.8131.2031.20568,600
Feb 11, 202231.6132.5831.1332.0632.06607,800
Feb 10, 202231.4232.9231.0931.5031.50588,100
Feb 09, 202230.6132.1830.5932.1132.11531,400
Feb 08, 202230.6031.4429.6030.3530.351,240,800
Feb 07, 202228.7431.0928.7130.5230.52628,400
Feb 04, 202227.0329.1426.0928.7128.71841,000
Feb 03, 202228.1128.8426.7227.0327.03638,700
Feb 02, 202228.7129.1627.2628.7128.71722,100
Feb 01, 202227.4429.7027.3428.7828.78823,100
Jan 31, 202226.4227.7526.4227.4427.44493,500
Jan 28, 202224.3926.3624.3426.3226.32702,500
Jan 27, 202225.7826.7023.8124.3424.34394,000
Jan 26, 202227.2527.6825.4925.7025.70633,300
Jan 25, 202223.7827.2023.6826.6626.661,022,600
Jan 24, 202223.3724.3521.8524.1824.18974,100
Jan 21, 202225.7625.9823.3023.7023.701,308,400
Jan 20, 202228.7329.2626.6126.7126.71530,300
Jan 19, 202230.3031.4928.3828.5228.52537,900
Jan 18, 202228.3030.7328.2730.1830.181,440,800
Jan 14, 202228.3029.3227.7728.6028.60874,900
Jan 13, 202231.4531.8329.6729.8929.89530,900
Jan 12, 202233.1233.5231.2131.4131.41437,900
Jan 11, 202233.6334.5032.9133.0833.08445,000
Jan 10, 202232.7033.8531.8633.4133.41442,700
Jan 07, 202234.0534.1732.6032.9132.91337,100
Jan 06, 202233.6334.0331.7333.0933.09533,900
Jan 05, 202235.5936.5032.8833.1833.18513,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement