NasdaqGM - Nasdaq Real Time Price USD

Axsome Therapeutics, Inc. (AXSM)

Compare
90.10 -4.27 (-4.52%)
At close: December 13 at 4:00:02 PM EST
90.00 -0.10 (-0.11%)
After hours: December 13 at 5:19:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 94.01 94.68 89.80 90.10 90.10 581,600
Dec 12, 2024 97.45 97.81 92.92 94.37 94.37 603,300
Dec 11, 2024 98.85 98.85 96.15 97.74 97.74 481,200
Dec 10, 2024 100.12 100.12 97.60 98.82 98.82 390,500
Dec 9, 2024 100.21 102.30 97.59 99.76 99.76 353,200
Dec 6, 2024 98.33 100.24 98.16 100.10 100.10 346,600
Dec 5, 2024 98.31 99.50 97.06 98.35 98.35 263,000
Dec 4, 2024 100.77 102.42 99.50 99.54 99.54 419,100
Dec 3, 2024 99.70 102.00 99.00 100.49 100.49 587,000
Dec 2, 2024 97.19 101.66 96.75 99.08 99.08 449,100
Nov 29, 2024 100.00 100.99 98.16 98.22 98.22 269,500
Nov 27, 2024 97.77 100.48 96.50 99.65 99.65 487,400
Nov 26, 2024 97.50 99.00 96.57 97.03 97.03 557,800
Nov 25, 2024 98.88 100.61 96.67 97.50 97.50 665,700
Nov 22, 2024 98.99 99.30 96.79 98.68 98.68 427,200
Nov 21, 2024 95.08 99.35 94.24 98.19 98.19 787,700
Nov 20, 2024 94.82 96.92 94.24 94.60 94.60 396,700
Nov 19, 2024 91.98 95.54 90.86 95.46 95.46 403,000
Nov 18, 2024 93.29 95.00 91.78 92.45 92.45 556,800
Nov 15, 2024 97.81 97.81 92.52 93.17 93.17 770,600
Nov 14, 2024 98.35 99.67 96.79 97.37 97.37 765,800
Nov 13, 2024 99.00 105.00 97.74 97.83 97.83 1,225,300
Nov 12, 2024 95.00 101.50 92.21 99.49 99.49 1,564,800
Nov 11, 2024 90.32 91.61 88.74 90.98 90.98 757,100
Nov 8, 2024 91.25 91.37 89.13 90.07 90.07 635,300
Nov 7, 2024 91.78 92.55 90.21 90.70 90.70 441,700
Nov 6, 2024 91.00 93.00 89.40 90.97 90.97 442,400
Nov 5, 2024 86.84 89.42 86.06 89.24 89.24 259,200
Nov 4, 2024 88.49 88.88 86.88 87.25 87.25 363,100
Nov 1, 2024 89.06 91.10 88.31 88.84 88.84 311,100
Oct 31, 2024 88.63 90.20 87.91 89.03 89.03 413,200
Oct 30, 2024 89.76 90.89 89.06 89.46 89.46 159,300
Oct 29, 2024 90.11 92.33 89.41 90.35 90.35 405,500
Oct 28, 2024 90.38 92.50 89.45 90.11 90.11 282,500
Oct 25, 2024 89.00 91.66 88.84 89.87 89.87 202,100
Oct 24, 2024 92.22 92.22 88.52 88.83 88.83 437,100
Oct 23, 2024 92.45 93.59 91.05 92.32 92.32 278,000
Oct 22, 2024 91.08 94.59 90.63 92.39 92.39 363,700
Oct 21, 2024 93.10 93.10 90.53 91.50 91.50 297,000
Oct 18, 2024 93.48 94.98 93.06 93.35 93.35 669,700
Oct 17, 2024 90.00 93.39 89.14 93.35 93.35 440,500
Oct 16, 2024 86.53 91.00 86.53 89.97 89.97 518,800
Oct 15, 2024 85.00 86.70 84.63 86.43 86.43 241,000
Oct 14, 2024 87.72 87.72 85.01 85.42 85.42 327,200
Oct 11, 2024 83.30 87.59 82.97 87.56 87.56 401,800
Oct 10, 2024 83.06 83.61 80.85 83.08 83.08 469,400
Oct 9, 2024 85.15 85.57 81.85 83.54 83.54 545,800
Oct 8, 2024 84.78 86.23 84.16 84.82 84.82 382,200
Oct 7, 2024 86.10 86.28 83.40 84.16 84.16 452,100
Oct 4, 2024 91.55 91.83 86.40 86.59 86.59 828,800
Oct 3, 2024 93.11 93.50 90.80 91.18 91.18 339,300
Oct 2, 2024 90.02 95.72 89.92 93.24 93.24 456,500
Oct 1, 2024 90.21 90.65 88.02 90.51 90.51 550,600
Sep 30, 2024 90.14 90.36 88.89 89.87 89.87 398,400
Sep 27, 2024 90.08 91.30 89.04 89.64 89.64 239,800
Sep 26, 2024 90.01 90.49 89.02 89.64 89.64 226,400
Sep 25, 2024 91.30 91.30 89.45 89.92 89.92 257,400
Sep 24, 2024 91.51 91.51 89.23 91.31 91.31 402,600
Sep 23, 2024 96.36 96.47 90.51 91.56 91.56 672,800
Sep 20, 2024 94.94 96.24 93.84 95.84 95.84 575,600
Sep 19, 2024 92.89 95.77 91.80 94.32 94.32 340,500
Sep 18, 2024 90.98 92.50 89.24 91.54 91.54 342,900
Sep 17, 2024 92.86 93.27 89.56 90.94 90.94 448,600
Sep 16, 2024 95.00 96.71 92.27 92.41 92.41 367,300
Sep 13, 2024 92.33 94.75 91.72 93.67 93.67 244,400
Sep 12, 2024 90.71 92.78 89.54 91.75 91.75 275,000
Sep 11, 2024 91.89 92.99 90.14 91.03 91.03 481,300
Sep 10, 2024 94.72 94.72 92.42 92.69 92.69 281,900
Sep 9, 2024 93.48 96.56 93.30 94.09 94.09 431,900
Sep 6, 2024 94.17 94.53 91.52 93.18 93.18 945,700
Sep 5, 2024 95.88 97.00 93.34 93.69 93.69 515,600
Sep 4, 2024 89.65 96.85 88.44 95.56 95.56 1,146,500
Sep 3, 2024 90.00 91.78 88.04 89.65 89.65 492,700
Aug 30, 2024 89.47 90.24 88.11 88.86 88.86 311,800
Aug 29, 2024 88.40 89.90 87.68 89.11 89.11 365,000
Aug 28, 2024 88.97 89.29 87.57 88.43 88.43 251,900
Aug 27, 2024 88.35 89.19 87.62 88.93 88.93 176,100
Aug 26, 2024 88.56 89.89 88.32 88.51 88.51 268,100
Aug 23, 2024 87.55 88.22 86.25 87.99 87.99 329,800
Aug 22, 2024 87.91 89.10 86.26 87.11 87.11 317,000
Aug 21, 2024 88.50 89.18 87.48 87.91 87.91 434,400
Aug 20, 2024 90.28 90.28 86.80 88.16 88.16 380,300
Aug 19, 2024 86.23 90.65 86.23 90.28 90.28 681,700
Aug 16, 2024 85.61 86.50 85.36 86.17 86.17 257,200
Aug 15, 2024 85.74 86.25 84.92 85.61 85.61 355,100
Aug 14, 2024 85.09 85.45 84.56 84.83 84.83 300,400
Aug 13, 2024 85.06 85.68 83.89 84.85 84.85 229,100
Aug 12, 2024 83.10 85.54 82.02 84.92 84.92 354,200
Aug 9, 2024 84.59 86.40 82.71 83.09 83.09 428,600
Aug 8, 2024 84.87 85.96 83.92 85.00 85.00 489,900
Aug 7, 2024 86.20 86.47 83.36 83.85 83.85 357,200
Aug 6, 2024 84.70 86.85 83.36 85.52 85.52 732,900
Aug 5, 2024 73.25 83.35 72.21 83.21 83.21 857,400
Aug 2, 2024 84.31 85.75 82.76 84.42 84.42 705,300
Aug 1, 2024 87.61 88.00 85.17 86.01 86.01 840,700
Jul 31, 2024 85.45 89.24 84.74 87.31 87.31 787,500
Jul 30, 2024 84.57 85.45 83.85 85.00 85.00 301,900
Jul 29, 2024 86.91 87.50 83.81 84.17 84.17 476,400
Jul 26, 2024 86.33 86.93 85.05 86.53 86.53 262,100
Jul 25, 2024 84.99 87.23 84.07 85.98 85.98 380,900
Jul 24, 2024 84.89 86.94 84.88 85.23 85.23 335,900
Jul 23, 2024 85.87 87.38 85.18 85.66 85.66 589,000
Jul 22, 2024 86.42 86.79 83.88 86.05 86.05 613,300
Jul 19, 2024 82.63 86.33 82.07 84.85 84.85 628,400
Jul 18, 2024 83.49 85.50 81.52 82.14 82.14 680,400
Jul 17, 2024 84.61 84.85 81.95 83.74 83.74 533,700
Jul 16, 2024 83.55 85.40 83.16 84.95 84.95 681,100
Jul 15, 2024 82.93 83.76 82.02 82.80 82.80 651,000
Jul 12, 2024 84.67 85.49 81.94 82.83 82.83 732,100
Jul 11, 2024 83.98 85.25 82.90 84.55 84.55 894,700
Jul 10, 2024 82.00 82.98 81.51 82.50 82.50 787,300
Jul 9, 2024 83.69 84.20 80.90 81.24 81.24 589,500
Jul 8, 2024 82.16 84.16 81.50 83.62 83.62 905,500
Jul 5, 2024 79.95 82.11 79.72 82.02 82.02 914,700
Jul 3, 2024 79.12 80.25 78.64 80.21 80.21 252,400
Jul 2, 2024 81.19 81.33 78.80 78.93 78.93 427,400
Jul 1, 2024 80.04 81.78 80.04 81.03 81.03 756,400
Jun 28, 2024 80.03 80.98 79.12 80.50 80.50 1,432,700
Jun 27, 2024 77.01 80.71 76.00 80.09 80.09 671,800
Jun 26, 2024 78.73 78.93 76.74 77.12 77.12 1,012,600
Jun 25, 2024 78.49 79.53 77.55 79.01 79.01 759,400
Jun 24, 2024 76.75 79.10 76.21 78.50 78.50 1,085,300
Jun 21, 2024 75.31 76.68 74.00 76.39 76.39 917,700
Jun 20, 2024 75.44 76.21 72.02 75.18 75.18 699,800
Jun 18, 2024 75.34 76.89 75.34 76.02 76.02 572,600
Jun 17, 2024 73.19 77.28 73.02 76.00 76.00 1,172,500
Jun 14, 2024 72.11 74.29 71.15 73.63 73.63 494,000
Jun 13, 2024 71.34 72.66 70.52 72.51 72.51 708,900
Jun 12, 2024 72.78 72.89 70.11 71.55 71.55 736,800
Jun 11, 2024 66.90 71.36 64.11 71.07 71.07 3,361,800
Jun 10, 2024 73.27 73.90 70.85 71.80 71.80 1,031,300
Jun 7, 2024 74.00 75.85 73.30 73.90 73.90 481,800
Jun 6, 2024 74.01 75.50 73.64 74.76 74.76 332,000
Jun 5, 2024 73.08 74.68 72.02 74.09 74.09 652,100
Jun 4, 2024 74.75 75.14 71.46 72.24 72.24 837,600
Jun 3, 2024 74.33 75.77 73.15 74.74 74.74 718,500
May 31, 2024 74.58 75.85 72.69 73.43 73.43 668,100
May 30, 2024 76.00 76.38 73.85 74.21 74.21 629,300
May 29, 2024 75.90 75.95 73.11 75.21 75.21 636,300
May 28, 2024 75.88 76.97 74.64 76.76 76.76 481,400
May 24, 2024 74.61 75.41 74.19 75.19 75.19 377,200
May 23, 2024 77.14 77.14 74.15 74.18 74.18 439,500
May 22, 2024 77.71 77.78 75.21 76.79 76.79 683,400
May 21, 2024 77.34 79.13 76.86 78.12 78.12 466,700
May 20, 2024 76.61 78.25 76.29 77.58 77.58 405,300
May 17, 2024 77.48 78.09 75.63 76.54 76.54 484,600
May 16, 2024 76.01 77.48 74.71 77.35 77.35 422,400
May 15, 2024 77.98 78.45 75.65 75.93 75.93 345,400
May 14, 2024 76.49 77.47 75.13 77.34 77.34 497,400
May 13, 2024 72.30 75.98 72.30 75.64 75.64 347,300
May 10, 2024 74.15 75.94 72.40 72.50 72.50 510,100
May 9, 2024 76.06 76.56 73.65 73.68 73.68 1,071,100
May 8, 2024 76.50 77.87 74.76 75.68 75.68 373,500
May 7, 2024 75.58 77.03 73.52 76.94 76.94 1,284,700
May 6, 2024 75.00 77.98 73.31 75.94 75.94 943,500
May 3, 2024 75.57 76.32 74.36 74.80 74.80 767,600
May 2, 2024 75.01 75.01 73.52 74.19 74.19 397,700
May 1, 2024 74.03 76.39 73.28 74.89 74.89 456,700
Apr 30, 2024 73.30 74.98 73.02 73.76 73.76 436,100
Apr 29, 2024 74.97 75.68 73.52 73.69 73.69 505,700
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 9, 2024 72.00 73.47 71.80 72.64 72.64 382,700
Apr 8, 2024 72.06 72.74 71.61 72.11 72.11 588,500
Apr 5, 2024 71.69 73.49 71.12 72.25 72.25 391,900
Apr 4, 2024 73.98 74.98 71.58 72.17 72.17 409,800
Apr 3, 2024 74.45 74.45 72.02 73.50 73.50 623,600
Apr 2, 2024 75.91 76.18 74.03 74.56 74.56 645,900
Apr 1, 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 8, 2024 72.28 76.94 72.13 73.92 73.92 811,700
Mar 7, 2024 72.21 74.53 71.76 72.04 72.04 1,095,900
Mar 6, 2024 77.00 77.10 71.52 72.15 72.15 1,375,100
Mar 5, 2024 77.85 78.52 75.76 76.62 76.62 1,007,200
Mar 4, 2024 82.78 82.99 78.01 78.20 78.20 688,100
Mar 1, 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 9, 2024 96.09 97.68 95.71 96.89 96.89 568,000
Feb 8, 2024 94.19 96.53 93.34 95.68 95.68 498,900
Feb 7, 2024 94.48 94.53 93.00 94.02 94.02 392,900
Feb 6, 2024 94.25 95.01 92.50 94.81 94.81 735,100
Feb 5, 2024 92.21 92.51 90.19 91.50 91.50 509,600
Feb 2, 2024 93.00 93.08 91.08 92.82 92.82 539,900
Feb 1, 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 9, 2024 88.14 90.70 87.33 90.43 90.43 657,900
Jan 8, 2024 83.74 88.99 83.00 88.94 88.94 951,600
Jan 5, 2024 81.07 82.67 79.63 82.31 82.31 821,700
Jan 4, 2024 78.07 85.76 77.54 81.99 81.99 1,591,000
Jan 3, 2024 76.95 77.82 75.36 76.09 76.09 425,800
Jan 2, 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

Related Tickers

TGTX TG Therapeutics, Inc.
32.02
+4.33%
 
AVXL Anavex Life Sciences Corp.
8.46
+1.93%
 
IOVA Iovance Biotherapeutics, Inc.
7.83
-1.63%
 
MDGL Madrigal Pharmaceuticals, Inc.
304.50
+0.67%
 
BBIO BridgeBio Pharma, Inc.
27.49
-0.65%
 
VKTX Viking Therapeutics, Inc.
47.03
-1.75%
 
ARWR Arrowhead Pharmaceuticals, Inc.
21.85
-1.31%
 
AUPH Aurinia Pharmaceuticals Inc.
9.37
-3.30%
 
ALT Altimmune, Inc.
9.03
+5.12%
 
RVPH Reviva Pharmaceuticals Holdings, Inc.
2.6100
-5.78%