Axsome Therapeutics, Inc. AXSM
141.69 USD -2.68 (-1.86%)
Regular-session close
141.69 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
136.63 Day range 145.29
129.80 52-week range 255.17
- YTD
- -22.42%
- 1 year
- +3.12%
AXSM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 143.74 | 145.29 | 136.63 | 141.69 | -2.68 | -1.86% | 888,642 |
| Nov 12, 2026 | 148.07 | 150.34 | 144.01 | 144.37 | -4.87 | -3.26% | 979,600 |
| Nov 11, 2026 | 141.41 | 151.31 | 141.35 | 149.24 | +8.27 | +5.87% | 1,072,500 |
| Nov 10, 2026 | 134.60 | 142.93 | 133.87 | 140.97 | +7.01 | +5.23% | 1,285,500 |
| Nov 9, 2026 | 133.29 | 134.71 | 131.41 | 133.96 | +1.59 | +1.20% | 1,117,900 |
| Nov 6, 2026 | 130.46 | 133.79 | 130.00 | 132.37 | +2.57 | +1.98% | 718,300 |
| Nov 5, 2026 | 137.00 | 137.56 | 128.99 | 129.80 | -7.20 | -5.26% | 1,109,500 |
| Nov 4, 2026 | 140.56 | 140.56 | 134.38 | 137.00 | -2.61 | -1.87% | 1,034,200 |
| Nov 3, 2026 | 136.88 | 145.50 | 136.88 | 139.61 | +3.60 | +2.65% | 1,679,400 |
| Nov 2, 2026 | 137.15 | 138.10 | 123.00 | 136.01 | -8.42 | -5.83% | 2,717,800 |
| Oct 30, 2026 | 143.23 | 146.16 | 131.26 | 144.43 | +0.98 | +0.68% | 2,171,500 |
| Oct 29, 2026 | 146.79 | 147.49 | 140.42 | 143.45 | -0.06 | -0.04% | 850,300 |
| Oct 28, 2026 | 141.04 | 144.14 | 140.49 | 143.51 | +1.31 | +0.92% | 739,300 |
| Oct 27, 2026 | 143.99 | 145.44 | 141.15 | 142.20 | -1.86 | -1.29% | 1,104,300 |
| Oct 26, 2026 | 145.29 | 145.34 | 142.00 | 144.06 | -0.98 | -0.68% | 886,200 |
| Oct 23, 2026 | 154.66 | 154.74 | 143.90 | 145.04 | -11.03 | -7.07% | 1,593,500 |
| Oct 22, 2026 | 156.13 | 158.08 | 154.24 | 156.07 | -0.24 | -0.15% | 832,300 |
| Oct 21, 2026 | 158.83 | 160.82 | 156.04 | 156.31 | -3.27 | -2.05% | 524,800 |
| Oct 20, 2026 | 157.65 | 164.79 | 157.38 | 159.58 | +3.77 | +2.42% | 653,300 |
| Oct 19, 2026 | 157.54 | 158.65 | 154.50 | 155.81 | -1.33 | -0.85% | 781,500 |
| Oct 16, 2026 | 160.43 | 160.43 | 156.09 | 157.14 | -4.65 | -2.87% | 873,100 |
| Oct 15, 2026 | 163.44 | 169.96 | 160.27 | 161.79 | -0.43 | -0.27% | 802,600 |
| Oct 14, 2026 | 156.44 | 164.00 | 155.18 | 162.22 | +5.90 | +3.77% | 893,200 |
| Oct 13, 2026 | 166.01 | 166.55 | 155.68 | 156.32 | -9.68 | -5.83% | 1,328,600 |
| Oct 12, 2026 | 169.50 | 170.80 | 165.02 | 166.00 | -2.35 | -1.40% | 663,000 |
| Oct 9, 2026 | 170.18 | 170.64 | 166.12 | 168.35 | -1.73 | -1.02% | 894,500 |
| Oct 8, 2026 | 170.09 | 172.27 | 166.21 | 170.08 | -2.89 | -1.67% | 1,073,600 |
| Oct 7, 2026 | 174.00 | 177.91 | 172.48 | 172.97 | -1.37 | -0.79% | 887,300 |
| Oct 6, 2026 | 176.52 | 176.52 | 169.30 | 174.34 | -2.74 | -1.55% | 1,367,800 |
| Oct 5, 2026 | 179.25 | 179.70 | 175.73 | 177.08 | -2.17 | -1.21% | 858,900 |
| Oct 2, 2026 | 182.55 | 182.55 | 175.46 | 179.25 | -2.82 | -1.55% | 981,400 |
| Oct 1, 2026 | 184.39 | 185.67 | 181.75 | 182.07 | -2.32 | -1.26% | 660,200 |
| Sep 30, 2026 | 186.51 | 188.00 | 184.00 | 184.39 | -1.75 | -0.94% | 1,033,900 |
| Sep 29, 2026 | 191.41 | 194.25 | 182.10 | 186.14 | -7.75 | -4.00% | 1,577,600 |
| Sep 28, 2026 | 194.98 | 198.96 | 193.11 | 193.89 | -1.20 | -0.62% | 707,400 |
| Sep 25, 2026 | 197.68 | 201.42 | 194.35 | 195.09 | -0.94 | -0.48% | 838,200 |
| Sep 24, 2026 | 193.02 | 197.11 | 190.72 | 196.03 | +2.58 | +1.33% | 386,100 |
| Sep 23, 2026 | 204.01 | 204.70 | 189.05 | 193.45 | -9.65 | -4.75% | 913,000 |
| Sep 22, 2026 | 205.68 | 207.01 | 202.52 | 203.10 | -2.39 | -1.16% | 299,800 |
| Sep 21, 2026 | 208.17 | 210.85 | 203.38 | 205.49 | -2.29 | -1.10% | 543,500 |
| Sep 18, 2026 | 212.05 | 213.26 | 206.92 | 207.78 | -6.50 | -3.03% | 869,300 |
| Sep 17, 2026 | 215.59 | 216.47 | 208.63 | 214.28 | +2.31 | +1.09% | 681,400 |
| Sep 16, 2026 | 202.95 | 214.63 | 201.93 | 211.97 | +7.90 | +3.87% | 644,900 |
| Sep 15, 2026 | 215.02 | 215.02 | 203.78 | 204.07 | -12.51 | -5.78% | 591,300 |
| Sep 14, 2026 | 221.93 | 223.29 | 216.00 | 216.58 | -4.17 | -1.89% | 718,800 |
| Sep 11, 2026 | 212.71 | 229.62 | 212.44 | 220.75 | +9.63 | +4.56% | 1,228,400 |
| Sep 10, 2026 | 210.63 | 211.65 | 208.01 | 211.12 | +0.49 | +0.23% | 526,400 |
| Sep 9, 2026 | 207.97 | 211.22 | 205.76 | 210.63 | +2.81 | +1.35% | 428,400 |
| Sep 8, 2026 | 205.00 | 210.85 | 202.00 | 207.82 | +1.14 | +0.55% | 385,800 |
| Sep 4, 2026 | 207.01 | 208.51 | 205.49 | 206.68 | -1.67 | -0.80% | 438,200 |
| Sep 3, 2026 | 209.32 | 210.59 | 206.60 | 208.35 | -1.57 | -0.75% | 558,800 |
| Sep 2, 2026 | 203.11 | 210.55 | 201.54 | 209.92 | +7.09 | +3.50% | 608,200 |
| Sep 1, 2026 | 199.71 | 205.94 | 199.71 | 202.83 | +4.31 | +2.17% | 656,300 |
| Aug 31, 2026 | 199.00 | 200.74 | 197.05 | 198.52 | -0.50 | -0.25% | 503,700 |
| Aug 28, 2026 | 205.70 | 205.70 | 199.00 | 199.02 | -7.25 | -3.51% | 441,200 |
| Aug 27, 2026 | 205.00 | 208.26 | 203.71 | 206.27 | -0.88 | -0.42% | 586,300 |
| Aug 26, 2026 | 204.48 | 210.68 | 203.70 | 207.15 | +1.67 | +0.81% | 378,400 |
| Aug 25, 2026 | 207.58 | 209.53 | 200.19 | 205.48 | +0.08 | +0.04% | 731,500 |
| Aug 24, 2026 | 207.00 | 208.09 | 205.09 | 205.40 | -2.37 | -1.14% | 293,200 |
| Aug 21, 2026 | 207.22 | 210.87 | 206.50 | 207.77 | -0.26 | -0.12% | 734,900 |
| Aug 20, 2026 | 216.50 | 217.85 | 206.26 | 208.03 | -10.17 | -4.66% | 620,900 |
| Aug 19, 2026 | 218.93 | 222.46 | 216.73 | 218.20 | +2.51 | +1.16% | 572,000 |
| Aug 18, 2026 | 215.93 | 220.01 | 214.39 | 215.69 | -0.58 | -0.27% | 506,300 |
| Aug 17, 2026 | 212.01 | 216.96 | 211.44 | 216.27 | +2.60 | +1.22% | 511,800 |
| Aug 14, 2026 | 211.00 | 216.30 | 208.95 | 213.67 | -0.01 | -0.00% | 476,300 |
65 days, newest first. Daily bars as drawn on the AXSM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.