Canada Markets close in 13 mins

Axsome Therapeutics, Inc. (AXSM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
35.17+0.99 (+2.88%)
As of 03:46PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202134.3635.5633.3035.1735.17250,120
Dec. 07, 202133.4135.2633.3934.1834.18417,700
Dec. 06, 202131.7633.2530.5032.9132.91679,900
Dec. 03, 202133.3533.3931.4932.2432.24480,000
Dec. 02, 202133.1233.6332.0833.3533.35463,800
Dec. 01, 202134.9635.6232.6233.1633.16669,300
Nov. 30, 202133.9234.6432.6234.5434.54709,300
Nov. 29, 202137.2437.4034.1934.3434.34821,400
Nov. 26, 202137.0038.1036.4236.9236.92314,300
Nov. 24, 202136.4638.4435.4437.9337.93444,100
Nov. 23, 202137.2537.5035.6136.5936.59516,000
Nov. 22, 202137.4837.8634.8236.8436.84842,700
Nov. 19, 202136.2939.0035.1735.8035.801,026,000
Nov. 18, 202134.5035.9233.2135.5935.59779,700
Nov. 17, 202135.2836.2334.2034.5534.55645,000
Nov. 16, 202138.2638.2635.1335.5035.50974,300
Nov. 15, 202139.2539.3636.8138.4838.48650,700
Nov. 12, 202139.7539.8338.2839.2639.26337,100
Nov. 11, 202138.2340.0037.6539.5239.52397,800
Nov. 10, 202140.2140.6037.5138.1738.17746,500
Nov. 09, 202142.6443.9739.8740.7740.77775,600
Nov. 08, 202139.9244.8338.0743.3643.361,816,800
Nov. 05, 202140.6741.2539.5040.2040.20801,800
Nov. 04, 202141.4342.1840.5140.8540.85575,400
Nov. 03, 202139.1141.6139.0041.0541.05770,400
Nov. 02, 202139.3640.5638.7039.5539.55484,000
Nov. 01, 202138.5741.3538.2939.6839.68876,200
Oct. 29, 202139.9740.8138.1038.5038.50560,800
Oct. 28, 202139.0441.2238.8539.6439.64637,700
Oct. 27, 202139.5440.3538.5539.2439.24488,800
Oct. 26, 202139.3840.1138.5039.6939.69426,400
Oct. 25, 202140.0240.9838.9039.2939.29612,000
Oct. 22, 202140.0540.6838.6240.1040.10486,100
Oct. 21, 202141.9342.3939.7140.8240.82793,900
Oct. 20, 202140.4142.5039.9141.9141.91641,900
Oct. 19, 202141.1641.8939.8240.1840.18565,000
Oct. 18, 202139.8041.2637.2341.1241.121,233,600
Oct. 15, 202140.6241.9739.8140.1040.10644,600
Oct. 14, 202141.6342.4239.5740.6240.621,552,100
Oct. 13, 202138.6542.8337.6342.1742.171,884,900
Oct. 12, 202132.6037.8032.2737.7937.791,437,800
Oct. 11, 202132.2033.0031.9432.6232.62621,500
Oct. 08, 202131.7432.6431.6332.2032.20566,700
Oct. 07, 202131.6732.4530.5031.7431.74513,300
Oct. 06, 202131.3031.6430.1030.8530.85663,700
Oct. 05, 202133.0034.0030.7831.3331.331,796,500
Oct. 04, 202134.2234.7432.2332.6332.63899,600
Oct. 01, 202133.1034.5532.3034.2834.28868,700
Sep. 30, 202134.0334.1730.7032.9632.961,258,900
Sep. 29, 202133.6636.2233.4634.1734.17993,100
Sep. 28, 202134.6534.9932.2933.2333.23885,800
Sep. 27, 202133.5534.9833.3234.6534.65818,800
Sep. 24, 202132.5434.4132.5433.4033.40987,100
Sep. 23, 202131.2032.9931.0032.9632.96828,400
Sep. 22, 202131.5631.6029.7130.8930.891,104,100
Sep. 21, 202129.5531.8929.2031.2131.211,177,000
Sep. 20, 202128.9829.5528.5229.2329.23893,500
Sep. 17, 202128.5729.7927.8029.7229.721,355,000
Sep. 16, 202127.6329.3727.6128.5328.531,185,700
Sep. 15, 202126.0728.7525.8127.7227.721,278,700
Sep. 14, 202128.4528.8525.7926.1726.171,977,200
Sep. 13, 202127.2628.0026.6227.4827.48785,200
Sep. 10, 202127.1127.6826.1127.3927.39943,800
Sep. 09, 202126.0327.2325.6826.8126.811,048,000
Sep. 08, 202126.5126.5125.0326.1426.14690,100
Sep. 07, 202126.5327.4926.3926.5526.55723,600
Sep. 03, 202126.8727.3226.1226.6926.69722,500
Sep. 02, 202127.6227.7525.7626.9226.921,901,300
Sep. 01, 202125.9528.2825.6327.7127.712,217,700
Aug. 31, 202124.0525.9324.0525.6825.681,081,400
Aug. 30, 202124.3124.9023.7124.3824.38882,500
Aug. 27, 202123.2424.2523.0024.0024.001,242,600
Aug. 26, 202125.2025.7922.8523.2623.261,584,800
Aug. 25, 202124.7226.0024.1325.3325.331,300,200
Aug. 24, 202125.0925.1923.4824.8924.892,568,500
Aug. 23, 202125.2025.6122.6824.7924.7910,965,500
Aug. 20, 202119.8921.9719.7021.5621.561,625,300
Aug. 19, 202119.9020.5619.3819.9119.911,411,500
Aug. 18, 202121.0621.3320.1120.3020.301,252,800
Aug. 17, 202120.9721.4120.5021.0221.021,575,600
Aug. 16, 202122.7922.8621.1021.2221.221,786,500
Aug. 13, 202124.0424.5022.2922.8622.861,531,300
Aug. 12, 202123.9824.6822.8824.3124.311,668,900
Aug. 11, 202124.1925.6023.5523.9323.933,119,100
Aug. 10, 202126.2526.3723.0323.7823.786,550,800
Aug. 09, 202133.0035.0027.3027.3727.3710,971,200
Aug. 06, 202150.6751.1649.2851.1651.16360,900
Aug. 05, 202150.2051.3348.9250.6650.66276,900
Aug. 04, 202149.1951.3148.8649.3549.35316,900
Aug. 03, 202150.8851.3748.6449.1849.18326,600
Aug. 02, 202149.2751.5848.9750.3250.32375,000
Jul. 30, 202150.4950.4948.3448.5948.59487,800
Jul. 29, 202152.9554.2950.3550.5750.57326,500
Jul. 28, 202152.7153.8652.2852.8152.81189,600
Jul. 27, 202151.3853.2150.2552.6652.66391,800
Jul. 26, 202153.6354.0950.9351.7951.79342,400
Jul. 23, 202155.9656.0453.5553.6853.68269,900
Jul. 22, 202157.3058.2155.8655.8855.88246,100
Jul. 21, 202155.3657.5855.1557.1157.11339,400
Jul. 20, 202156.0956.7754.7255.3655.36395,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...