Axsome Therapeutics, Inc.AXSMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $184.38 | $187.19 | $183.74 | $185.88 | 581,100 |
| 1/30/2026 | $185.55 | $188.00 | $180.56 | $184.25 | 745,829 |
| 1/29/2026 | $183.24 | $187.10 | $181.13 | $185.27 | 499,929 |
| 1/28/2026 | $187.69 | $189.01 | $184.00 | $185.17 | 421,546 |
| 1/27/2026 | $185.42 | $189.95 | $185.26 | $188.02 | 403,432 |
| 1/26/2026 | $184.37 | $188.01 | $184.37 | $184.52 | 335,409 |
| 1/23/2026 | $186.43 | $187.45 | $184.90 | $185.96 | 426,662 |
| 1/22/2026 | $189.00 | $191.50 | $185.05 | $186.98 | 621,515 |
| 1/21/2026 | $183.98 | $189.34 | $183.69 | $189.10 | 1.39M |
| 1/20/2026 | $178.00 | $185.98 | $175.00 | $184.50 | 1.28M |
| 1/16/2026 | $175.71 | $178.56 | $172.05 | $177.27 | 618,951 |
| 1/15/2026 | $177.01 | $177.01 | $173.32 | $174.14 | 666,504 |
| 1/14/2026 | $173.66 | $179.00 | $172.73 | $177.01 | 457,427 |
| 1/13/2026 | $177.91 | $177.95 | $173.67 | $174.33 | 613,361 |
| 1/12/2026 | $172.50 | $179.45 | $170.06 | $176.82 | 1.17M |
| 1/9/2026 | $169.10 | $173.78 | $168.51 | $169.38 | 793,800 |
| 1/8/2026 | $168.97 | $170.59 | $165.75 | $167.55 | 808,900 |
| 1/7/2026 | $171.90 | $173.73 | $168.02 | $170.69 | 815,000 |
| 1/6/2026 | $173.00 | $176.00 | $170.30 | $171.88 | 791,670 |
| 1/5/2026 | $178.88 | $179.02 | $168.58 | $171.49 | 1.06M |
| 1/2/2026 | $183.33 | $183.33 | $175.02 | $178.69 | 1.43M |
| 12/31/2025 | $158.49 | $184.40 | $158.49 | $182.64 | 3.05M |
| 12/30/2025 | $150.97 | $153.02 | $148.14 | $148.79 | 519,500 |
| 12/29/2025 | $152.00 | $153.15 | $150.01 | $150.68 | 551,200 |
| 12/26/2025 | $153.76 | $154.22 | $151.27 | $152.05 | 463,200 |
| 12/24/2025 | $154.74 | $155.84 | $153.50 | $153.64 | 145,111 |
| 12/23/2025 | $155.36 | $158.56 | $152.41 | $154.19 | 469,900 |
| 12/22/2025 | $152.65 | $156.39 | $152.65 | $154.70 | 606,846 |
| 12/19/2025 | $147.18 | $154.49 | $147.18 | $152.65 | 975,307 |
| 12/18/2025 | $148.19 | $149.00 | $145.88 | $147.00 | 392,600 |
| 12/17/2025 | $146.84 | $148.87 | $145.71 | $148.00 | 421,912 |
| 12/16/2025 | $146.76 | $148.21 | $145.07 | $146.87 | 303,813 |
| 12/15/2025 | $148.36 | $149.13 | $145.10 | $146.24 | 364,600 |
| 12/12/2025 | $148.67 | $148.85 | $144.13 | $148.17 | 554,100 |
| 12/11/2025 | $149.75 | $150.00 | $146.34 | $148.75 | 276,799 |
| 12/10/2025 | $145.12 | $149.87 | $144.97 | $149.26 | 406,310 |
| 12/9/2025 | $146.99 | $148.54 | $144.00 | $145.22 | 440,003 |
| 12/8/2025 | $150.77 | $151.51 | $147.47 | $147.56 | 631,400 |
| 12/5/2025 | $148.00 | $151.63 | $147.60 | $149.22 | 492,343 |
| 12/4/2025 | $147.63 | $149.93 | $147.50 | $148.04 | 358,700 |
| 12/3/2025 | $142.89 | $148.72 | $142.62 | $147.81 | 616,863 |
| 12/2/2025 | $149.24 | $149.25 | $141.69 | $142.09 | 785,282 |
| 12/1/2025 | $150.00 | $151.58 | $148.55 | $149.03 | 504,997 |
| 11/28/2025 | $151.77 | $152.76 | $150.06 | $151.50 | 189,517 |
| 11/26/2025 | $150.01 | $152.00 | $147.97 | $150.98 | 541,300 |
| 11/25/2025 | $152.13 | $152.94 | $150.00 | $150.36 | 359,541 |
| 11/24/2025 | $148.86 | $151.39 | $148.02 | $151.20 | 542,900 |
| 11/21/2025 | $143.90 | $149.76 | $142.51 | $149.44 | 531,800 |
| 11/20/2025 | $148.78 | $149.50 | $142.91 | $143.31 | 821,306 |
| 11/19/2025 | $146.98 | $149.24 | $144.51 | $146.77 | 492,280 |
| 11/18/2025 | $145.38 | $149.46 | $143.68 | $147.48 | 798,800 |
| 11/17/2025 | $139.53 | $146.68 | $138.90 | $145.56 | 877,100 |
| 11/14/2025 | $137.03 | $141.99 | $136.00 | $139.69 | 401,439 |
| 11/13/2025 | $140.23 | $140.90 | $136.40 | $137.40 | 507,352 |
| 11/12/2025 | $140.35 | $144.15 | $139.65 | $140.86 | 677,452 |
| 11/11/2025 | $137.21 | $142.19 | $137.00 | $139.61 | 551,832 |
| 11/10/2025 | $138.97 | $140.38 | $136.94 | $137.80 | 530,613 |
| 11/7/2025 | $139.50 | $139.50 | $134.49 | $138.15 | 459,009 |
| 11/6/2025 | $135.66 | $141.36 | $133.01 | $139.41 | 572,925 |
| 11/5/2025 | $134.66 | $135.80 | $131.49 | $135.69 | 577,500 |