Skip to main content

Axsome Therapeutics, Inc. - Common Stock (NQ:AXSM)

121.28 -0.47 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 121.75 122.28 119.93 121.28 351,677 -0.47(-0.39%)
Aug 28, 2025 121.90 122.62 120.75 121.75 369,675 -0.11(-0.09%)
Aug 27, 2025 121.17 123.59 120.48 121.86 1,041,700 +0.71(+0.59%)
Aug 26, 2025 116.24 121.50 116.15 121.15 547,367 +4.84(+4.16%)
Aug 25, 2025 118.61 119.75 115.99 116.31 315,818 -2.20(-1.86%)
Aug 22, 2025 118.43 120.50 117.58 118.51 728,076 +1.37(+1.17%)
Aug 21, 2025 116.99 117.29 114.49 117.14 476,788 +0.15(+0.13%)
Aug 20, 2025 112.27 117.13 111.55 116.99 676,564 +5.70(+5.12%)
Aug 19, 2025 111.00 112.09 109.60 111.29 618,233 +0.16(+0.14%)
Aug 18, 2025 109.82 112.47 109.40 111.13 695,317 +1.91(+1.75%)
Aug 15, 2025 108.42 110.05 108.04 109.22 383,876 +0.47(+0.43%)
Aug 14, 2025 109.17 110.25 107.81 108.75 426,789 -0.64(-0.59%)
Aug 13, 2025 105.00 110.34 104.15 109.39 589,370 +4.16(+3.95%)
Aug 12, 2025 104.16 105.48 103.40 105.23 428,767 +1.27(+1.22%)
Aug 11, 2025 104.91 105.50 102.67 103.96 307,040 -0.84(-0.80%)
Aug 08, 2025 104.74 105.95 103.28 104.80 311,371 +0.48(+0.46%)
Aug 07, 2025 103.53 104.42 101.88 104.32 411,765 +1.05(+1.02%)
Aug 06, 2025 102.37 104.35 101.11 103.27 553,810 -0.32(-0.31%)
Aug 05, 2025 106.12 106.99 102.33 103.59 921,994 -2.95(-2.77%)
Aug 04, 2025 108.00 109.88 96.09 106.54 1,089,205 +3.52(+3.42%)
Aug 01, 2025 101.31 103.33 100.22 103.02 838,863 +1.64(+1.62%)
Jul 31, 2025 102.14 103.49 101.22 101.38 781,906 +0.12(+0.12%)
Jul 30, 2025 101.35 103.99 100.57 101.26 597,957 +0.85(+0.85%)
Jul 29, 2025 100.82 101.41 99.70 100.41 563,827 +0.02(+0.02%)
Jul 28, 2025 101.38 102.15 99.38 100.39 699,784 -0.44(-0.44%)
Jul 25, 2025 105.27 105.86 100.78 100.83 855,005 -4.14(-3.94%)
Jul 24, 2025 106.65 106.99 104.47 104.97 431,383 -1.39(-1.31%)
Jul 23, 2025 103.16 106.46 101.36 106.36 747,281 +3.81(+3.72%)
Jul 22, 2025 110.00 110.19 102.54 102.55 1,120,004 -7.13(-6.50%)
Jul 21, 2025 111.70 113.98 109.30 109.68 467,431 -2.02(-1.81%)
Jul 18, 2025 113.06 113.66 111.20 111.70 453,652 -0.54(-0.48%)
Jul 17, 2025 111.33 113.50 110.76 112.24 512,311 +0.92(+0.83%)
Jul 16, 2025 110.11 112.62 109.81 111.32 525,283 +1.20(+1.09%)
Jul 15, 2025 113.08 113.48 109.24 110.12 595,554 -2.21(-1.97%)
Jul 14, 2025 108.98 113.33 108.93 112.33 585,131 +3.35(+3.07%)
Jul 11, 2025 109.67 112.21 108.47 108.98 978,175 -1.75(-1.58%)
Jul 10, 2025 112.35 112.50 109.92 110.73 718,043 -1.62(-1.44%)
Jul 09, 2025 108.91 114.66 108.91 112.35 886,868 +3.94(+3.63%)
Jul 08, 2025 106.46 110.44 106.46 108.41 622,919 +0.91(+0.85%)
Jul 07, 2025 105.65 108.19 104.55 107.50 570,536 +2.06(+1.95%)
Jul 03, 2025 104.99 106.63 103.96 105.44 245,787 +1.53(+1.47%)
Jul 02, 2025 102.97 104.83 102.26 103.91 399,410 +0.94(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.