Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Axsome Therapeutics, Inc. (AXSM)

Compare
111.67
-4.96
(-4.25%)
At close: April 1 at 4:00:02 PM EDT
111.61
-0.06
(-0.05%)
Pre-Market: 4:27:25 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025112.43113.74107.00111.67111.671,673,400
Mar 31, 2025115.62117.78113.50116.63116.63656,400
Mar 28, 2025122.97122.97118.00118.53118.53435,200
Mar 27, 2025120.19122.93118.91121.77121.77551,800
Mar 26, 2025120.77121.26117.60119.16119.16673,500
Mar 25, 2025129.67130.20119.84120.36120.361,254,500
Mar 24, 2025127.99129.60127.00129.17129.17395,500
Mar 21, 2025124.75128.50124.00126.79126.79789,800
Mar 20, 2025125.57127.43124.00126.27126.27311,800
Mar 19, 2025124.04126.22123.51125.90125.90371,700
Mar 18, 2025124.50125.62123.00124.76124.76357,800
Mar 17, 2025122.68126.93121.90125.68125.68458,900
Mar 14, 2025122.32123.47120.52121.91121.91432,200
Mar 13, 2025119.59122.86118.10121.65121.65429,200
Mar 12, 2025119.97122.51118.73119.45119.45697,100
Mar 11, 2025120.00122.00117.67119.50119.50824,700
Mar 10, 2025120.72121.43116.00118.78118.78693,400
Mar 7, 2025124.96124.96121.02122.17122.17509,800
Mar 6, 2025123.51126.70123.35124.41124.41554,300
Mar 5, 2025125.57128.43124.94125.10125.10399,400
Mar 4, 2025125.84127.22122.70125.57125.57795,200
Mar 3, 2025130.00130.11125.92127.15127.15836,200
Feb 28, 2025126.41128.77126.03127.54127.54851,300
Feb 27, 2025129.53130.02126.40126.41126.41587,400
Feb 26, 2025128.09130.95126.43128.33128.33786,400
Feb 25, 2025130.88131.99124.07127.09127.091,232,500
Feb 24, 2025137.76137.76129.23130.72130.721,153,900
Feb 21, 2025130.04139.13128.38137.75137.751,539,500
Feb 20, 2025128.13129.41125.88129.10129.10706,900
Feb 19, 2025128.81130.52124.52126.96126.96871,100
Feb 18, 2025124.66130.15124.04128.09128.091,563,800
Feb 14, 2025131.61132.12129.35131.15131.151,064,100
Feb 13, 2025131.75132.13128.27131.68131.68593,700
Feb 12, 2025131.00133.10128.26131.55131.551,109,900
Feb 11, 2025129.10134.18128.00132.20132.201,639,500
Feb 10, 2025123.44132.25116.81127.08127.084,404,900
Feb 7, 2025109.00110.00105.51105.76105.76868,600
Feb 6, 2025113.67114.06109.35109.50109.50717,200
Feb 5, 2025113.49114.00112.00114.00114.00866,600
Feb 4, 2025108.52113.33108.00112.92112.92825,300
Feb 3, 2025106.00108.82103.98107.43107.43966,000
Jan 31, 2025109.77110.28105.57106.46106.46998,200
Jan 30, 2025105.27111.51104.30108.85108.851,202,500
Jan 29, 2025103.54105.48102.59105.14105.14698,900
Jan 28, 2025102.70105.00100.93102.46102.46903,600
Jan 27, 2025102.94105.64102.02102.69102.69733,500
Jan 24, 2025103.90105.00102.07103.11103.11854,500
Jan 23, 2025102.56104.10101.60103.89103.891,038,300
Jan 22, 202596.19102.7495.35102.27102.271,237,300
Jan 21, 202593.0898.5091.9596.1896.181,068,200
Jan 17, 202594.0294.8991.8191.9391.93808,400
Jan 16, 202593.9295.3692.7593.6993.691,162,800
Jan 15, 202586.0895.1186.0793.7593.751,149,200
Jan 14, 202588.7290.0384.5484.6084.60772,400
Jan 13, 202582.2589.6880.9889.2789.271,879,100
Jan 10, 202581.6482.5479.1980.0580.051,207,900
Jan 8, 202583.4485.1482.3182.5782.57655,000
Jan 7, 202585.8787.5383.4483.7883.78555,400
Jan 6, 202585.5387.0984.0385.1385.13777,000
Jan 3, 202587.7489.3386.0286.4586.45933,500
Jan 2, 202585.2590.3184.9387.3287.321,158,100
Dec 31, 202484.4885.4683.1184.6184.611,088,300
Dec 30, 202482.0084.9875.5684.7884.783,533,500
Dec 27, 202486.2487.8885.2686.7086.70588,700
Dec 26, 202486.5088.5984.9387.9787.97432,700
Dec 24, 202486.3487.3885.2987.0187.01254,900
Dec 23, 202490.0090.0685.1186.9586.95816,000
Dec 20, 202488.8293.1287.6990.7390.73956,400
Dec 19, 202490.9092.0088.3189.7489.74563,700
Dec 18, 202493.5194.6489.9090.6790.67475,300
Dec 17, 202490.1094.4790.1093.5193.51513,400
Dec 16, 202489.9491.7089.0989.6889.68601,200
Dec 13, 202494.0194.6889.8090.1090.10581,600
Dec 12, 202497.4597.8192.9294.3794.37603,300
Dec 11, 202498.8598.8596.1597.7497.74481,200
Dec 10, 2024100.12100.1297.6098.8298.82390,500
Dec 9, 2024100.21102.3097.5999.7699.76353,200
Dec 6, 202498.33100.2498.16100.10100.10346,600
Dec 5, 202498.3199.5097.0698.3598.35263,000
Dec 4, 2024100.77102.4299.5099.5499.54419,100
Dec 3, 202499.70102.0099.00100.49100.49587,000
Dec 2, 202497.19101.6696.7599.0899.08449,100
Nov 29, 2024100.00100.9998.1698.2298.22269,500
Nov 27, 202497.77100.4896.5099.6599.65487,400
Nov 26, 202497.5099.0096.5797.0397.03557,800
Nov 25, 202498.88100.6196.6797.5097.50665,700
Nov 22, 202498.9999.3096.7998.6898.68427,200
Nov 21, 202495.0899.3594.2498.1998.19787,700
Nov 20, 202494.8296.9294.2494.6094.60396,700
Nov 19, 202491.9895.5490.8695.4695.46403,000
Nov 18, 202493.2995.0091.7892.4592.45556,800
Nov 15, 202497.8197.8192.5293.1793.17770,600
Nov 14, 202498.3599.6796.7997.3797.37765,800
Nov 13, 202499.00105.0097.7497.8397.831,225,300
Nov 12, 202495.00101.5092.2199.4999.491,564,800
Nov 11, 202490.3291.6188.7490.9890.98757,100
Nov 8, 202491.2591.3789.1390.0790.07635,300
Nov 7, 202491.7892.5590.2190.7090.70441,700
Nov 6, 202491.0093.0089.4090.9790.97442,400
Nov 5, 202486.8489.4286.0689.2489.24259,200
Nov 4, 202488.4988.8886.8887.2587.25363,100
Nov 1, 202489.0691.1088.3188.8488.84311,100
Oct 31, 202488.6390.2087.9189.0389.03413,200
Oct 30, 202489.7690.8989.0689.4689.46159,300
Oct 29, 202490.1192.3389.4190.3590.35405,500
Oct 28, 202490.3892.5089.4590.1190.11282,500
Oct 25, 202489.0091.6688.8489.8789.87202,100
Oct 24, 202492.2292.2288.5288.8388.83437,100
Oct 23, 202492.4593.5991.0592.3292.32278,000
Oct 22, 202491.0894.5990.6392.3992.39363,700
Oct 21, 202493.1093.1090.5391.5091.50297,000
Oct 18, 202493.4894.9893.0693.3593.35669,700
Oct 17, 202490.0093.3989.1493.3593.35440,500
Oct 16, 202486.5391.0086.5389.9789.97518,800
Oct 15, 202485.0086.7084.6386.4386.43241,000
Oct 14, 202487.7287.7285.0185.4285.42327,200
Oct 11, 202483.3087.5982.9787.5687.56401,800
Oct 10, 202483.0683.6180.8583.0883.08469,400
Oct 9, 202485.1585.5781.8583.5483.54545,800
Oct 8, 202484.7886.2384.1684.8284.82382,200
Oct 7, 202486.1086.2883.4084.1684.16452,100
Oct 4, 202491.5591.8386.4086.5986.59828,800
Oct 3, 202493.1193.5090.8091.1891.18339,300
Oct 2, 202490.0295.7289.9293.2493.24456,500
Oct 1, 202490.2190.6588.0290.5190.51550,600
Sep 30, 202490.1490.3688.8989.8789.87398,400
Sep 27, 202490.0891.3089.0489.6489.64239,800
Sep 26, 202490.0190.4989.0289.6489.64226,400
Sep 25, 202491.3091.3089.4589.9289.92257,400
Sep 24, 202491.5191.5189.2391.3191.31402,600
Sep 23, 202496.3696.4790.5191.5691.56672,800
Sep 20, 202494.9496.2493.8495.8495.84575,600
Sep 19, 202492.8995.7791.8094.3294.32340,500
Sep 18, 202490.9892.5089.2491.5491.54342,900
Sep 17, 202492.8693.2789.5690.9490.94448,600
Sep 16, 202495.0096.7192.2792.4192.41367,300
Sep 13, 202492.3394.7591.7293.6793.67244,400
Sep 12, 202490.7192.7889.5491.7591.75275,000
Sep 11, 202491.8992.9990.1491.0391.03481,300
Sep 10, 202494.7294.7292.4292.6992.69281,900
Sep 9, 202493.4896.5693.3094.0994.09431,900
Sep 6, 202494.1794.5391.5293.1893.18945,700
Sep 5, 202495.8897.0093.3493.6993.69515,600
Sep 4, 202489.6596.8588.4495.5695.561,146,500
Sep 3, 202490.0091.7888.0489.6589.65492,700
Aug 30, 202489.4790.2488.1188.8688.86311,800
Aug 29, 202488.4089.9087.6889.1189.11365,000
Aug 28, 202488.9789.2987.5788.4388.43251,900
Aug 27, 202488.3589.1987.6288.9388.93176,100
Aug 26, 202488.5689.8988.3288.5188.51268,100
Aug 23, 202487.5588.2286.2587.9987.99329,800
Aug 22, 202487.9189.1086.2687.1187.11317,000
Aug 21, 202488.5089.1887.4887.9187.91434,400
Aug 20, 202490.2890.2886.8088.1688.16380,300
Aug 19, 202486.2390.6586.2390.2890.28681,700
Aug 16, 202485.6186.5085.3686.1786.17257,200
Aug 15, 202485.7486.2584.9285.6185.61355,100
Aug 14, 202485.0985.4584.5684.8384.83300,400
Aug 13, 202485.0685.6883.8984.8584.85229,100
Aug 12, 202483.1085.5482.0284.9284.92354,200
Aug 9, 202484.5986.4082.7183.0983.09428,600
Aug 8, 202484.8785.9683.9285.0085.00489,900
Aug 7, 202486.2086.4783.3683.8583.85357,200
Aug 6, 202484.7086.8583.3685.5285.52732,900
Aug 5, 202473.2583.3572.2183.2183.21857,400
Aug 2, 202484.3185.7582.7684.4284.42705,300
Aug 1, 202487.6188.0085.1786.0186.01840,700
Jul 31, 202485.4589.2484.7487.3187.31787,500
Jul 30, 202484.5785.4583.8585.0085.00301,900
Jul 29, 202486.9187.5083.8184.1784.17476,400
Jul 26, 202486.3386.9385.0586.5386.53262,100
Jul 25, 202484.9987.2384.0785.9885.98380,900
Jul 24, 202484.8986.9484.8885.2385.23335,900
Jul 23, 202485.8787.3885.1885.6685.66589,000
Jul 22, 202486.4286.7983.8886.0586.05613,300
Jul 19, 202482.6386.3382.0784.8584.85628,400
Jul 18, 202483.4985.5081.5282.1482.14680,400
Jul 17, 202484.6184.8581.9583.7483.74533,700
Jul 16, 202483.5585.4083.1684.9584.95681,100
Jul 15, 202482.9383.7682.0282.8082.80651,000
Jul 12, 202484.6785.4981.9482.8382.83732,100
Jul 11, 202483.9885.2582.9084.5584.55894,700
Jul 10, 202482.0082.9881.5182.5082.50787,300
Jul 9, 202483.6984.2080.9081.2481.24589,500
Jul 8, 202482.1684.1681.5083.6283.62905,500
Jul 5, 202479.9582.1179.7282.0282.02914,700
Jul 3, 202479.1280.2578.6480.2180.21252,400
Jul 2, 202481.1981.3378.8078.9378.93427,400
Jul 1, 202480.0481.7880.0481.0381.03756,400
Jun 28, 202480.0380.9879.1280.5080.501,432,700
Jun 27, 202477.0180.7176.0080.0980.09671,800
Jun 26, 202478.7378.9376.7477.1277.121,012,600
Jun 25, 202478.4979.5377.5579.0179.01759,400
Jun 24, 202476.7579.1076.2178.5078.501,085,300
Jun 21, 202475.3176.6874.0076.3976.39917,700
Jun 20, 202475.4476.2172.0275.1875.18699,800
Jun 18, 202475.3476.8975.3476.0276.02572,600
Jun 17, 202473.1977.2873.0276.0076.001,172,500
Jun 14, 202472.1174.2971.1573.6373.63494,000
Jun 13, 202471.3472.6670.5272.5172.51708,900
Jun 12, 202472.7872.8970.1171.5571.55736,800
Jun 11, 202466.9071.3664.1171.0771.073,361,800
Jun 10, 202473.2773.9070.8571.8071.801,031,300
Jun 7, 202474.0075.8573.3073.9073.90481,800
Jun 6, 202474.0175.5073.6474.7674.76332,000
Jun 5, 202473.0874.6872.0274.0974.09652,100
Jun 4, 202474.7575.1471.4672.2472.24837,600
Jun 3, 202474.3375.7773.1574.7474.74718,500
May 31, 202474.5875.8572.6973.4373.43668,100
May 30, 202476.0076.3873.8574.2174.21629,300
May 29, 202475.9075.9573.1175.2175.21636,300
May 28, 202475.8876.9774.6476.7676.76481,400
May 24, 202474.6175.4174.1975.1975.19377,200
May 23, 202477.1477.1474.1574.1874.18439,500
May 22, 202477.7177.7875.2176.7976.79683,400
May 21, 202477.3479.1376.8678.1278.12466,700
May 20, 202476.6178.2576.2977.5877.58405,300
May 17, 202477.4878.0975.6376.5476.54484,600
May 16, 202476.0177.4874.7177.3577.35422,400
May 15, 202477.9878.4575.6575.9375.93345,400
May 14, 202476.4977.4775.1377.3477.34497,400
May 13, 202472.3075.9872.3075.6475.64347,300
May 10, 202474.1575.9472.4072.5072.50510,100
May 9, 202476.0676.5673.6573.6873.681,071,100
May 8, 202476.5077.8774.7675.6875.68373,500
May 7, 202475.5877.0373.5276.9476.941,284,700
May 6, 202475.0077.9873.3175.9475.94943,500
May 3, 202475.5776.3274.3674.8074.80767,600
May 2, 202475.0175.0173.5274.1974.19397,700
May 1, 202474.0376.3973.2874.8974.89456,700
Apr 30, 202473.3074.9873.0273.7673.76436,100
Apr 29, 202474.9775.6873.5273.6973.69505,700
Apr 26, 202470.9772.4369.7071.7171.71272,200
Apr 25, 202470.3972.4769.5371.5271.52412,300
Apr 24, 202472.6173.1469.9271.1771.17583,600
Apr 23, 202471.5374.3470.3073.0873.08703,000
Apr 22, 202468.1471.3067.1671.1071.10498,800
Apr 19, 202465.5068.1465.5067.9067.90890,700
Apr 18, 202469.4470.0865.6165.7265.72834,900
Apr 17, 202469.1770.7868.1669.7169.71399,800
Apr 16, 202467.4170.0667.1068.8168.81467,200
Apr 15, 202468.7369.3066.9368.2168.21430,800
Apr 12, 202471.7572.2868.2869.1569.15594,600
Apr 11, 202471.1171.9568.7071.7371.73782,200
Apr 10, 202470.7171.6070.0070.9770.97571,900
Apr 9, 202472.0073.4771.8072.6472.64382,700
Apr 8, 202472.0672.7471.6172.1172.11588,500
Apr 5, 202471.6973.4971.1272.2572.25391,900
Apr 4, 202473.9874.9871.5872.1772.17409,800
Apr 3, 202474.4574.4572.0273.5073.50623,600
Apr 2, 202475.9176.1874.0374.5674.56645,900

Related Tickers

TGTX TG Therapeutics, Inc.
37.75
-4.26%
 
MDGL Madrigal Pharmaceuticals, Inc.
323.98
-2.19%
 
VKTX Viking Therapeutics, Inc.
23.91
-0.99%
 
SWTX SpringWorks Therapeutics, Inc.
41.88
-5.10%
 
BHVN Biohaven Ltd.
22.60
-5.99%
 
VRNA Verona Pharma plc
58.54
-7.80%
 
WVE Wave Life Sciences Ltd.
7.74
-4.21%
 
APLS Apellis Pharmaceuticals, Inc.
22.68
+3.70%
 
IOVA Iovance Biotherapeutics, Inc.
3.2500
-2.40%
 
BBIO BridgeBio Pharma, Inc.
33.02
-4.48%