NASDAQ : AXSM
Axsome Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 136.01 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 7.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Axsome Therapeutics, Inc. (AXSM) closed at 136.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 137.15 | 138.1 | 123 | 136.01 | 2,716,646 | -5.83% |
| 2026-10-30 | 143.23 | 146.165 | 131.265 | 144.43 | 2,172,345 | +0.68% |
| 2026-10-29 | 146.79 | 147.488 | 140.42 | 143.45 | 850,520 | -0.04% |
| 2026-10-28 | 141.045 | 144.14 | 140.49 | 143.51 | 739,339 | +0.92% |
| 2026-10-27 | 143.99 | 145.44 | 141.151 | 142.2 | 1,104,433 | -1.29% |
| 2026-10-26 | 145.29 | 145.335 | 142 | 144.06 | 886,185 | -0.68% |
| 2026-10-23 | 154.66 | 154.74 | 143.9 | 145.04 | 1,593,569 | -7.07% |
| 2026-10-22 | 156.13 | 158.078 | 154.24 | 156.07 | 832,350 | -0.15% |
| 2026-10-21 | 158.83 | 160.818 | 156.04 | 156.31 | 524,795 | -2.05% |
| 2026-10-20 | 157.65 | 164.79 | 157.375 | 159.58 | 653,892 | +2.42% |
| 2026-10-19 | 157.54 | 158.655 | 154.5 | 155.81 | 781,732 | -0.85% |
| 2026-10-16 | 160.43 | 160.43 | 156.09 | 157.14 | 873,075 | -2.87% |
| 2026-10-15 | 163.44 | 169.96 | 160.27 | 161.79 | 802,579 | -0.27% |
| 2026-10-14 | 156.44 | 164 | 155.18 | 162.22 | 874,899 | +3.77% |
| 2026-10-13 | 166.01 | 166.55 | 155.685 | 156.32 | 1,242,804 | -5.83% |
| 2026-10-12 | 169.5 | 170.8 | 165.02 | 166 | 645,598 | -1.40% |
| 2026-10-09 | 170.18 | 170.64 | 166.12 | 168.35 | 894,439 | -1.02% |
| 2026-10-08 | 170.09 | 172.275 | 166.21 | 170.08 | 976,116 | -1.67% |
| 2026-10-07 | 174 | 177.91 | 172.48 | 172.97 | 803,910 | -0.79% |
| 2026-10-06 | 176.52 | 176.52 | 169.3 | 174.34 | 1,367,808 | -1.55% |
| 2026-10-05 | 179.25 | 179.7 | 175.73 | 177.08 | 858,874 | -1.21% |
| 2026-10-02 | 182.55 | 182.55 | 175.455 | 179.25 | 981,121 | -1.55% |
| 2026-10-01 | 184.39 | 185.67 | 181.75 | 182.07 | 654,914 | -1.26% |
| 2026-09-30 | 186.51 | 188 | 184 | 184.39 | 1,033,875 | -0.94% |
| 2026-09-29 | 191.41 | 194.25 | 182.1 | 186.14 | 1,577,447 | -4.00% |
| 2026-09-28 | 194.98 | 198.96 | 193.11 | 193.89 | 707,385 | -0.62% |
| 2026-09-25 | 197.68 | 201.42 | 194.348 | 195.09 | 838,172 | -0.48% |
| 2026-09-24 | 193.02 | 197.11 | 190.72 | 196.03 | 358,852 | +1.33% |
| 2026-09-23 | 204.005 | 204.695 | 189.05 | 193.45 | 912,917 | -4.75% |
| 2026-09-22 | 205.68 | 207.01 | 202.52 | 203.1 | 293,198 | -1.16% |
| 2026-09-21 | 208.17 | 210.847 | 203.38 | 205.49 | 540,910 | -1.10% |
| 2026-09-18 | 212.05 | 213.265 | 206.92 | 207.78 | 846,276 | -3.03% |
| 2026-09-17 | 215.59 | 216.47 | 208.631 | 214.28 | 578,025 | +1.09% |
| 2026-09-16 | 202.95 | 214.635 | 201.935 | 211.97 | 644,932 | +3.87% |
| 2026-09-15 | 215.02 | 215.02 | 203.78 | 204.07 | 591,345 | -5.78% |
| 2026-09-14 | 221.93 | 223.29 | 216 | 216.58 | 718,804 | -1.89% |
| 2026-09-11 | 212.71 | 229.62 | 212.44 | 220.75 | 1,228,406 | +4.56% |
| 2026-09-10 | 210.63 | 211.65 | 208.01 | 211.115 | 526,389 | +0.23% |
| 2026-09-09 | 207.97 | 211.22 | 205.755 | 210.63 | 428,389 | +1.35% |
| 2026-09-08 | 205 | 210.855 | 202 | 207.82 | 385,778 | +0.55% |
| 2026-09-04 | 207.01 | 208.51 | 205.49 | 206.68 | 438,242 | -0.80% |
| 2026-09-03 | 209.32 | 210.59 | 206.6 | 208.35 | 558,821 | -0.75% |
| 2026-09-02 | 203.11 | 210.55 | 201.545 | 209.92 | 608,189 | +3.50% |
| 2026-09-01 | 199.71 | 205.94 | 199.71 | 202.83 | 656,301 | +2.17% |
| 2026-08-31 | 199 | 200.74 | 197.05 | 198.52 | 503,716 | -0.25% |
| 2026-08-28 | 205.7 | 205.7 | 199 | 199.02 | 441,308 | -3.51% |
| 2026-08-27 | 205 | 208.255 | 203.705 | 206.27 | 586,267 | -0.42% |
| 2026-08-26 | 204.48 | 210.68 | 203.7 | 207.15 | 378,908 | +0.81% |
| 2026-08-25 | 207.58 | 209.533 | 200.186 | 205.48 | 731,550 | +0.04% |
| 2026-08-24 | 207 | 208.085 | 205.085 | 205.4 | 293,225 | -1.14% |
| 2026-08-21 | 207.22 | 210.87 | 206.498 | 207.77 | 734,950 | -0.12% |
| 2026-08-20 | 216.5 | 217.85 | 206.255 | 208.03 | 620,926 | -4.66% |
| 2026-08-19 | 218.93 | 222.46 | 216.725 | 218.2 | 572,114 | +1.16% |
| 2026-08-18 | 215.93 | 220.005 | 214.39 | 215.69 | 506,353 | -0.27% |
| 2026-08-17 | 212.01 | 216.96 | 211.44 | 216.27 | 511,870 | +1.22% |
| 2026-08-14 | 211 | 216.3 | 208.95 | 213.67 | 476,327 | +0.00% |
| 2026-08-13 | 215.76 | 221.55 | 212.63 | 213.68 | 705,315 | -0.46% |
| 2026-08-12 | 216.8 | 218.745 | 213.15 | 214.66 | 1,240,601 | -0.51% |
| 2026-08-11 | 222.33 | 223.045 | 215.35 | 215.77 | 834,377 | -2.32% |
| 2026-08-10 | 215.88 | 223.4 | 210 | 220.89 | 1,398,625 | +3.83% |
| 2026-08-07 | 210.13 | 214.39 | 208.605 | 212.74 | 1,024,525 | +1.24% |
| 2026-08-06 | 212.73 | 216.56 | 209.975 | 210.13 | 397,250 | -1.28% |
| 2026-08-05 | 214.49 | 218.12 | 209.26 | 212.85 | 665,357 | +0.32% |
| 2026-08-04 | 212.81 | 214.89 | 210.13 | 212.17 | 473,522 | +0.54% |
| 2026-08-03 | 215.5 | 216.245 | 206.94 | 211.04 | 962,867 | -3.19% |
| 2026-07-31 | 234.46 | 235.1 | 217.64 | 217.99 | 782,168 | -7.10% |
| 2026-07-30 | 229.25 | 235.21 | 223.71 | 234.64 | 714,361 | +3.17% |
| 2026-07-29 | 233.96 | 235.91 | 227 | 227.42 | 523,066 | -2.89% |
| 2026-07-28 | 241.95 | 242.1 | 232.34 | 234.2 | 404,143 | -1.75% |
| 2026-07-27 | 240.43 | 245.495 | 237.08 | 238.37 | 773,053 | -1.09% |
| 2026-07-24 | 240.92 | 242.96 | 237.775 | 241 | 461,989 | -0.22% |
| 2026-07-23 | 239 | 244.6 | 237 | 241.53 | 500,364 | +0.80% |
| 2026-07-22 | 235.69 | 240.73 | 233.73 | 239.62 | 648,276 | +1.13% |
| 2026-07-21 | 225.8 | 237.35 | 221.24 | 236.95 | 993,638 | +6.91% |
| 2026-07-20 | 229.74 | 232.99 | 221.21 | 221.64 | 776,410 | -3.63% |
| 2026-07-17 | 233.62 | 237.36 | 228.12 | 230 | 878,315 | -2.97% |
| 2026-07-16 | 235.92 | 240.86 | 233.22 | 237.04 | 639,658 | -0.21% |
| 2026-07-15 | 232.58 | 237.98 | 229.639 | 237.53 | 838,870 | +0.96% |
| 2026-07-14 | 229.02 | 236.01 | 226.669 | 235.26 | 482,756 | +3.06% |
| 2026-07-13 | 230.15 | 231.81 | 224.7 | 228.28 | 843,010 | -2.36% |
| 2026-07-10 | 248.32 | 249.11 | 230.14 | 233.8 | 804,667 | -6.09% |
| 2026-07-09 | 245.13 | 249.55 | 243.72 | 248.95 | 621,739 | +1.38% |
| 2026-07-08 | 249.36 | 252.535 | 245.4 | 245.57 | 769,421 | -1.68% |
| 2026-07-07 | 242.31 | 252.6 | 239.86 | 249.76 | 1,055,991 | +2.95% |
| 2026-07-06 | 245.4 | 251.25 | 239.02 | 242.6 | 842,382 | -0.70% |
| 2026-07-02 | 242.49 | 245.2 | 238.33 | 244.31 | 854,306 | +1.52% |
| 2026-07-01 | 244.77 | 247.64 | 237.64 | 240.66 | 977,820 | -1.68% |
| 2026-06-30 | 245.62 | 248.62 | 240.38 | 244.77 | 1,195,972 | +1.51% |
| 2026-06-29 | 244.08 | 248.154 | 236.47 | 241.12 | 1,357,612 | -0.23% |
| 2026-06-26 | 239.88 | 247.5 | 238.25 | 241.67 | 7,350,038 | +1.83% |
| 2026-06-25 | 238.83 | 244.67 | 236.595 | 237.33 | 1,384,275 | -0.25% |
| 2026-06-24 | 245.6 | 246.76 | 236.44 | 237.92 | 1,126,374 | -1.67% |
| 2026-06-23 | 247.85 | 252.03 | 241.56 | 241.97 | 1,312,955 | -2.37% |
| 2026-06-22 | 249.05 | 253 | 245.94 | 247.85 | 814,132 | -1.06% |
| 2026-06-18 | 255.62 | 260.19 | 247.34 | 250.5 | 770,864 | -0.66% |
| 2026-06-17 | 251.13 | 254.84 | 248.64 | 252.16 | 519,447 | +0.10% |
| 2026-06-16 | 255.03 | 255.03 | 248.08 | 251.91 | 684,263 | -0.59% |
| 2026-06-15 | 253.42 | 255.09 | 251.144 | 253.4 | 628,429 | -0.69% |
| 2026-06-12 | 253.04 | 257.925 | 253.04 | 255.17 | 441,738 | +0.55% |
| 2026-06-11 | 249.12 | 257.435 | 247.685 | 253.77 | 787,532 | +3.02% |
| 2026-06-10 | 246.18 | 256 | 245.11 | 246.34 | 741,310 | +0.28% |
| 2026-06-09 | 237.21 | 246.405 | 236.38 | 245.64 | 918,050 | +4.47% |
| 2026-06-08 | 234 | 239.243 | 233.29 | 235.14 | 548,893 | +1.21% |
| 2026-06-05 | 231.21 | 242.41 | 228.24 | 232.32 | 1,118,650 | +0.36% |
| 2026-06-04 | 233.8 | 236.46 | 229.072 | 231.48 | 557,783 | -0.86% |
| 2026-06-03 | 225.21 | 233.56 | 217.151 | 233.49 | 783,788 | +5.10% |
| 2026-06-02 | 225.89 | 228.345 | 218.555 | 222.16 | 603,813 | -3.51% |
| 2026-06-01 | 233.5 | 233.5 | 227.64 | 230.25 | 499,180 | -1.80% |
| 2026-05-29 | 231.53 | 236.5 | 230.01 | 234.48 | 913,891 | +0.71% |
| 2026-05-28 | 234.22 | 236.68 | 231.38 | 232.83 | 472,341 | -0.72% |
| 2026-05-27 | 235 | 236.695 | 231.25 | 234.52 | 708,938 | +0.14% |
| 2026-05-26 | 236.79 | 238.56 | 233.33 | 234.2 | 646,604 | -0.75% |
| 2026-05-22 | 235 | 236.84 | 232.02 | 235.97 | 674,622 | +1.00% |
| 2026-05-21 | 230 | 234.79 | 224 | 233.64 | 590,697 | +1.31% |
| 2026-05-20 | 228.15 | 232.388 | 226.5 | 230.62 | 646,757 | +1.74% |
| 2026-05-19 | 227.48 | 229 | 223.72 | 226.67 | 510,291 | -0.32% |
| 2026-05-18 | 229.17 | 232 | 225.41 | 227.4 | 464,521 | -0.14% |
| 2026-05-15 | 229.71 | 230.5 | 225.71 | 227.72 | 549,548 | -1.96% |
| 2026-05-14 | 234.46 | 235 | 227.84 | 232.27 | 572,510 | -1.30% |
| 2026-05-13 | 224.24 | 235.915 | 223.75 | 235.32 | 815,619 | +5.04% |