Axsome Therapeutics, Inc. (AXSM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

71.71

+0.19

(+0.27%)

At close: 04:00PM EDT

72.25

+0.54

(+0.75%)

After hours:

06:48PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	70.97	72.43	69.70	71.71	71.71	272,200
Apr 25, 2024	70.39	72.47	69.53	71.52	71.52	412,300
Apr 24, 2024	72.61	73.14	69.92	71.17	71.17	583,600
Apr 23, 2024	71.53	74.34	70.30	73.08	73.08	703,000
Apr 22, 2024	68.14	71.30	67.16	71.10	71.10	498,800
Apr 19, 2024	65.50	68.14	65.50	67.90	67.90	890,700
Apr 18, 2024	69.44	70.08	65.61	65.72	65.72	834,900
Apr 17, 2024	69.17	70.78	68.16	69.71	69.71	399,800
Apr 16, 2024	67.41	70.06	67.10	68.81	68.81	467,200
Apr 15, 2024	68.73	69.30	66.93	68.21	68.21	430,800
Apr 12, 2024	71.75	72.28	68.28	69.15	69.15	594,600
Apr 11, 2024	71.11	71.95	68.70	71.73	71.73	782,200
Apr 10, 2024	70.71	71.60	70.00	70.97	70.97	571,900
Apr 09, 2024	72.00	73.47	71.80	72.64	72.64	382,700
Apr 08, 2024	72.06	72.74	71.61	72.11	72.11	588,500
Apr 05, 2024	71.69	73.49	71.12	72.25	72.25	391,900
Apr 04, 2024	73.98	74.98	71.58	72.17	72.17	409,800
Apr 03, 2024	74.45	74.45	72.02	73.50	73.50	623,600
Apr 02, 2024	75.91	76.18	74.03	74.56	74.56	645,900
Apr 01, 2024	79.80	80.00	76.05	76.99	76.99	586,100
Mar 28, 2024	79.62	79.98	77.08	79.80	79.80	487,600
Mar 27, 2024	77.35	79.25	74.53	79.17	79.17	484,700
Mar 26, 2024	78.37	79.50	76.48	76.72	76.72	594,400
Mar 25, 2024	83.60	83.89	75.63	77.35	77.35	1,398,800
Mar 22, 2024	81.52	82.00	79.77	80.66	80.66	580,300
Mar 21, 2024	79.65	80.98	78.19	80.86	80.86	851,100
Mar 20, 2024	76.69	78.95	75.50	78.85	78.85	520,400
Mar 19, 2024	73.15	77.50	73.14	76.87	76.87	1,231,400
Mar 18, 2024	75.60	75.80	72.21	72.54	72.54	583,800
Mar 15, 2024	69.97	75.60	69.93	75.54	75.54	1,704,300
Mar 14, 2024	69.59	71.39	68.59	69.74	69.74	883,200
Mar 13, 2024	69.62	71.77	69.36	69.90	69.90	683,100
Mar 12, 2024	70.40	70.70	68.98	69.39	69.39	761,600
Mar 11, 2024	73.66	74.12	69.66	70.93	70.93	1,177,300
Mar 08, 2024	72.28	76.94	72.13	73.92	73.92	811,700
Mar 07, 2024	72.21	74.53	71.76	72.04	72.04	1,095,900
Mar 06, 2024	77.00	77.10	71.52	72.15	72.15	1,375,100
Mar 05, 2024	77.85	78.52	75.76	76.62	76.62	1,007,200
Mar 04, 2024	82.78	82.99	78.01	78.20	78.20	688,100
Mar 01, 2024	81.12	84.13	81.07	82.42	82.42	1,031,200
Feb 29, 2024	84.15	84.15	80.87	81.38	81.38	519,700
Feb 28, 2024	84.21	84.30	81.98	82.95	82.95	514,600
Feb 27, 2024	82.92	84.68	81.86	84.00	84.00	573,900
Feb 26, 2024	78.56	82.30	78.52	82.30	82.30	595,200
Feb 23, 2024	80.62	80.62	78.35	78.94	78.94	597,800
Feb 22, 2024	82.99	83.17	78.95	80.47	80.47	966,200
Feb 21, 2024	81.05	84.81	80.66	82.11	82.11	1,430,800
Feb 20, 2024	85.00	87.99	79.99	81.14	81.14	3,030,500
Feb 16, 2024	93.26	93.88	91.79	92.81	92.81	820,100
Feb 15, 2024	95.00	95.25	91.90	93.46	93.46	476,700
Feb 14, 2024	93.87	94.23	92.18	93.29	93.29	343,100
Feb 13, 2024	95.00	95.74	91.65	92.26	92.26	817,300
Feb 12, 2024	97.23	98.40	96.94	97.64	97.64	476,100
Feb 09, 2024	96.09	97.68	95.71	96.89	96.89	568,000
Feb 08, 2024	94.19	96.53	93.34	95.68	95.68	498,900
Feb 07, 2024	94.48	94.53	93.00	94.02	94.02	392,900
Feb 06, 2024	94.25	95.01	92.50	94.81	94.81	735,100
Feb 05, 2024	92.21	92.51	90.19	91.50	91.50	509,600
Feb 02, 2024	93.00	93.08	91.08	92.82	92.82	539,900
Feb 01, 2024	90.53	94.01	90.00	93.45	93.45	450,500
Jan 31, 2024	91.63	92.54	89.93	90.03	90.03	323,500
Jan 30, 2024	92.00	92.21	90.43	91.91	91.91	545,700
Jan 29, 2024	90.39	92.67	89.15	92.42	92.42	507,400
Jan 26, 2024	91.26	91.26	89.31	89.84	89.84	470,600
Jan 25, 2024	93.41	94.25	89.60	90.59	90.59	486,300
Jan 24, 2024	90.56	94.96	89.02	91.78	91.78	1,195,700
Jan 23, 2024	91.48	91.87	87.69	89.52	89.52	501,100
Jan 22, 2024	85.80	91.49	85.66	90.92	90.92	862,100
Jan 19, 2024	84.82	85.10	81.58	84.95	84.95	749,000
Jan 18, 2024	85.25	85.48	83.83	84.50	84.50	310,200
Jan 17, 2024	84.45	86.67	83.72	85.48	85.48	660,600
Jan 16, 2024	85.00	85.84	83.66	84.95	84.95	502,300
Jan 12, 2024	87.58	88.00	84.72	85.21	85.21	634,600
Jan 11, 2024	88.01	88.70	85.88	86.35	86.35	587,300
Jan 10, 2024	90.40	92.19	88.10	89.20	89.20	758,800
Jan 09, 2024	88.14	90.70	87.33	90.43	90.43	657,900
Jan 08, 2024	83.74	88.99	83.00	88.94	88.94	951,600
Jan 05, 2024	81.07	82.67	79.63	82.31	82.31	821,700
Jan 04, 2024	78.07	85.76	77.54	81.99	81.99	1,591,000
Jan 03, 2024	76.95	77.82	75.36	76.09	76.09	425,800
Jan 02, 2024	78.60	80.95	76.00	77.06	77.06	689,400
Dec 29, 2023	79.53	80.05	78.40	79.59	79.59	475,300
Dec 28, 2023	83.66	84.24	79.15	79.62	79.62	503,600
Dec 27, 2023	79.53	83.80	79.14	83.61	83.61	1,245,700
Dec 26, 2023	77.75	79.47	77.51	79.37	79.37	516,200
Dec 22, 2023	74.28	78.40	73.24	76.82	76.82	1,243,800
Dec 21, 2023	71.08	73.14	70.97	72.48	72.48	431,500
Dec 20, 2023	73.51	73.51	70.22	70.55	70.55	468,900
Dec 19, 2023	73.88	75.00	72.57	73.85	73.85	428,800
Dec 18, 2023	72.44	74.00	71.03	73.20	73.20	374,200
Dec 15, 2023	73.64	74.39	71.80	72.99	72.99	660,300
Dec 14, 2023	76.05	76.05	71.50	73.27	73.27	884,700
Dec 13, 2023	71.74	74.52	70.45	74.44	74.44	741,500
Dec 12, 2023	70.00	70.77	69.00	70.16	70.16	411,700
Dec 11, 2023	70.00	70.17	67.84	69.65	69.65	405,100
Dec 08, 2023	70.97	72.78	69.40	70.18	70.18	1,358,200
Dec 07, 2023	69.93	72.65	67.88	70.23	70.23	625,400
Dec 06, 2023	68.99	71.25	67.92	69.35	69.35	546,200
Dec 05, 2023	67.46	69.31	67.15	68.59	68.59	417,600
Dec 04, 2023	68.00	68.28	66.71	67.43	67.43	603,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,506.92+1,361.41(+1.58%)

Axsome Therapeutics, Inc. (AXSM)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,506.92
+1,361.41(+1.58%)