Skip to main content

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

119.94 +1.37 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 122.49 124.53 118.10 118.57 526,955 -2.88(-2.37%)
Sep 30, 2025 118.48 121.47 117.50 121.45 402,085 +3.83(+3.26%)
Sep 29, 2025 117.56 119.68 116.18 117.62 358,955 +0.86(+0.74%)
Sep 26, 2025 116.15 117.84 115.72 116.76 352,490 +0.75(+0.65%)
Sep 25, 2025 118.49 118.99 115.31 116.01 424,290 -2.76(-2.32%)
Sep 24, 2025 117.93 119.04 116.68 118.77 332,665 +0.58(+0.49%)
Sep 23, 2025 117.50 119.35 116.50 118.19 432,571 +0.70(+0.60%)
Sep 22, 2025 116.64 117.79 114.91 117.49 525,915 +1.54(+1.33%)
Sep 19, 2025 118.71 119.21 115.76 115.95 616,609 -2.68(-2.26%)
Sep 18, 2025 116.37 118.77 115.56 118.63 517,652 +2.01(+1.72%)
Sep 17, 2025 114.48 118.43 113.85 116.62 592,046 +2.52(+2.21%)
Sep 16, 2025 116.19 117.33 112.90 114.10 735,823 -2.68(-2.29%)
Sep 15, 2025 117.98 118.83 116.34 116.78 444,301 -1.64(-1.39%)
Sep 12, 2025 122.65 123.04 117.75 118.42 700,790 -4.54(-3.69%)
Sep 11, 2025 123.69 124.51 122.03 122.96 564,823 -1.16(-0.93%)
Sep 10, 2025 128.08 128.08 123.96 124.12 478,648 -1.56(-1.24%)
Sep 09, 2025 129.31 130.00 123.54 125.68 809,279 -3.61(-2.79%)
Sep 08, 2025 124.26 129.43 124.20 129.29 751,639 +4.12(+3.29%)
Sep 05, 2025 124.29 125.25 122.56 125.17 506,671 +0.76(+0.61%)
Sep 04, 2025 121.81 124.52 121.75 124.41 470,742 +2.41(+1.98%)
Sep 03, 2025 123.52 124.47 120.72 122.00 576,593 -1.47(-1.19%)
Sep 02, 2025 121.41 124.61 121.29 123.47 902,709 +2.19(+1.81%)
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%)
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.