Dark

AXSM
Axsome Therapeutics, Inc
stock NASDAQ

At Close

Jul 31, 2026 3:59:55 PM EDT

217.68USD-7.240%(-16.99)781,964

209.88Bid 230.66Ask 20.78Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

241.01USD+5.976%(+13.59)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

217.99USD+0.142%(+0.31)82,877

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	228.7900	229.130000	217.650000	217.6800	-7.228%	781,964	0.000%
2026-07-30	229.2500	235.210000	223.710000	234.6400	+3.175%	714,361	-7.228%
2026-07-29	233.9600	235.910000	227.000000	227.4200	-2.895%	523,067	-4.283%
2026-07-28	241.9500	242.100000	232.340000	234.2000	-1.749%	404,144	-7.054%
2026-07-27	240.4300	245.495000	237.080000	238.3700	-1.091%	773,054	-8.680%
2026-07-24	240.9200	242.960000	237.775000	241.0000	-0.219%	461,990	-9.676%
2026-07-23	239.0000	244.600000	237.000000	241.5300	+0.797%	500,365	-9.875%
2026-07-22	235.6900	240.730000	233.730000	239.6200	+1.127%	648,277	-9.156%
2026-07-21	225.8000	237.350000	221.240000	236.9500	+6.908%	993,639	-8.133%
2026-07-20	229.7400	232.990000	221.210000	221.6400	-3.635%	776,411	-1.787%
2026-07-17	233.6200	237.360000	228.120000	230.0000	-2.970%	878,315	-5.357%
2026-07-16	235.9200	240.860000	233.220100	237.0400	-0.206%	639,659	-8.167%
2026-07-15	232.5800	237.980000	229.638900	237.5300	+0.965%	838,870	-8.357%
2026-07-14	229.0200	236.010000	226.668900	235.2600	+3.058%	471,898	-7.473%
2026-07-13	230.1500	231.810000	224.700100	228.2800	-2.361%	843,010	-4.643%
2026-07-10	248.3200	249.110000	230.140100	233.8000	-6.086%	804,668	-6.895%
2026-07-09	245.1300	249.550000	243.720000	248.9500	+1.376%	621,739	-12.561%
2026-07-08	249.3600	252.535000	245.400000	245.5700	-1.678%	769,422	-11.357%
2026-07-07	242.3100	252.600000	239.860000	249.7600	+2.951%	1,055,992	-12.844%
2026-07-06	245.4000	251.250000	239.020000	242.6000	-0.700%	842,382	-10.272%
2026-07-02	242.4900	245.200000	238.330000	244.3100	+1.517%	854,307	-10.900%
2026-07-01	244.7700	247.640000	237.640000	240.6600	-1.679%	977,514	-9.549%
2026-06-30	245.6200	248.620000	240.380000	244.7700	+1.514%	1,195,973	-11.068%
2026-06-29	244.0800	248.153700	236.470000	241.1200	-0.228%	1,357,612	-9.721%
2026-06-26	239.8800	247.500000	238.250000	241.6700	+1.829%	7,350,039	-9.927%
2026-06-25	238.8300	244.670000	236.595000	237.3300	-0.248%	1,384,276	-8.280%
2026-06-24	245.6000	246.760000	236.440000	237.9200	-1.674%	1,126,376	-8.507%
2026-06-23	247.8500	252.030000	241.560000	241.9700	-2.372%	1,312,955	-10.038%
2026-06-22	249.0500	253.000000	245.940000	247.8500	-1.058%	814,132	-12.173%
2026-06-18	255.6200	260.190000	247.340000	250.5000	-0.658%	770,864	-13.102%
2026-06-17	251.1300	254.840000	248.640000	252.1600	+0.099%	519,447	-13.674%
2026-06-16	255.0300	255.030000	248.080000	251.9100	-0.588%	684,263	-13.588%
2026-06-15	253.4200	255.090000	251.143700	253.4000	-0.694%	628,430	-14.096%
2026-06-12	253.0400	257.925000	253.040000	255.1700	+0.552%	441,739	-14.692%
2026-06-11	249.1200	257.435000	247.685000	253.7700	+3.016%	787,533	-14.222%
2026-06-10	246.1800	256.000000	245.110000	246.3400	+0.285%	741,310	-11.634%
2026-06-09	237.2100	246.405000	236.380000	245.6400	+4.465%	918,050	-11.383%
2026-06-08	234.0000	239.243000	233.290000	235.1400	+1.214%	548,894	-7.425%
2026-06-05	231.2100	242.410000	228.240000	232.3200	+0.363%	1,118,651	-6.302%
2026-06-04	233.8000	236.460000	229.071900	231.4800	-0.861%	557,783	-5.962%
2026-06-03	225.2100	233.560000	217.151000	233.4900	+5.100%	783,788	-6.771%
2026-06-02	225.8900	228.345000	218.555000	222.1600	-3.514%	603,815	-2.017%
2026-06-01	233.5000	233.500000	227.640000	230.2500	-1.804%	499,180	-5.459%
2026-05-29	231.5300	236.500000	230.010000	234.4800	+0.709%	913,892	-7.165%
2026-05-28	234.2200	236.680000	231.380000	232.8300	-0.721%	472,341	-6.507%
2026-05-27	235.0000	236.695000	231.250000	234.5200	+0.137%	708,939	-7.181%
2026-05-26	236.7900	238.560000	233.330000	234.2000	-0.750%	646,605	-7.054%
2026-05-22	235.0000	236.840000	232.020000	235.9700	+0.997%	674,623	-7.751%
2026-05-21	230.0000	234.790000	224.000000	233.6400	+1.310%	590,697	-6.831%
2026-05-20	228.1500	232.387800	226.500000	230.6200	+1.743%	646,758	-5.611%
2026-05-19	227.4800	228.999900	223.720000	226.6700	-0.321%	510,292	-3.966%
2026-05-18	229.1700	232.000000	225.410000	227.4000	-0.141%	464,521	-4.274%
2026-05-15	229.7100	230.499900	225.710000	227.7200	-1.959%	549,549	-4.409%
2026-05-14	234.4600	235.000000	227.840000	232.2700	-1.296%	572,510	-6.281%
2026-05-13	224.2400	235.915000	223.750000	235.3200	+5.040%	815,620	-7.496%
2026-05-12	217.3400	224.755000	214.310000	224.0300	+3.492%	633,377	-2.834%
2026-05-11	216.0800	217.600000	213.195000	216.4700	-0.419%	738,195	+0.559%
2026-05-08	220.5600	223.430000	216.770000	217.3800	-1.290%	574,233	+0.138%
2026-05-07	220.0150	221.000000	216.410100	220.2200	-1.083%	919,211	-1.153%
2026-05-06	221.7100	227.450000	220.850000	222.6300	-0.193%	559,963	-2.223%
2026-05-05	226.1000	231.000000	222.330000	223.0600	-0.286%	1,019,975	-2.412%
2026-05-04	212.0000	234.290000	208.500000	223.7000	+8.314%	2,507,136	-2.691%
2026-05-01	207.2300	209.140000	198.020000	206.5300	-0.587%	1,636,390	+5.399%
2026-04-30	184.2800	217.000000	183.860000	207.7500	+12.938%	2,798,892	+4.780%
2026-04-29	182.4900	185.710000	180.000000	183.9500	-0.568%	758,700	+18.337%
2026-04-28	188.5850	190.100000	181.665000	185.0000	-1.281%	664,862	+17.665%
2026-04-27	186.5100	193.490000	186.510000	187.4000	+0.774%	919,856	+16.158%
2026-04-24	181.5700	191.140000	180.900000	185.9600	+1.773%	527,085	+17.057%
2026-04-23	186.7000	186.990000	182.020100	182.7200	-1.985%	418,910	+19.133%
2026-04-22	183.9900	186.590000	180.750000	186.4200	+1.886%	614,566	+16.769%
2026-04-21	188.1900	188.845000	181.425000	182.9700	-3.031%	717,374	+18.970%
2026-04-20	188.3300	191.000000	187.000000	188.6900	-0.159%	525,007	+15.364%
2026-04-17	186.9100	190.230000	185.770000	188.9900	+2.606%	767,418	+15.181%
2026-04-16	182.8500	184.960000	180.220000	184.1900	+0.005%	410,135	+18.182%
2026-04-15	184.1800	185.050000	179.575000	184.1800	0.000%	540,441	+18.189%
2026-04-14	179.7700	184.220000	178.330000	184.1800	+3.280%	820,764	+18.189%
2026-04-13	177.1000	182.500000	175.443000	178.3300	+0.124%	549,583	+22.066%
2026-04-10	181.0000	181.990000	177.000000	178.1100	-0.442%	560,256	+22.217%
2026-04-09	173.0500	180.710000	172.020000	178.9000	+3.297%	986,016	+21.677%
2026-04-08	172.0000	174.290000	167.140000	173.1900	+2.637%	524,925	+25.689%
2026-04-07	167.7300	169.280000	165.170000	168.7400	-0.589%	401,489	+29.003%
2026-04-06	167.9000	170.010000	167.070000	169.7400	+0.733%	337,511	+28.243%
2026-04-02	171.2200	171.220000	166.650000	168.5050	-1.907%	617,094	+29.183%
2026-04-01	170.4800	174.810000	169.875000	171.7800	+1.633%	604,270	+26.720%
2026-03-31	160.2000	171.600000	159.920000	169.0200	+5.308%	677,101	+28.789%
2026-03-30	155.6300	160.970000	155.000000	160.5000	+2.654%	517,976	+35.626%
2026-03-27	163.8900	163.890000	155.560100	156.3500	-4.818%	680,802	+39.226%
2026-03-26	160.0500	165.690000	159.055000	164.2650	+1.536%	304,441	+32.518%
2026-03-25	160.7400	163.480000	160.600000	161.7800	+1.909%	434,893	+34.553%
2026-03-24	155.9000	158.965000	152.280000	158.7500	+1.218%	1,251,883	+37.121%
2026-03-23	156.9800	159.400000	153.460000	156.8400	-0.051%	409,886	+38.791%
2026-03-20	159.6400	160.030000	155.420000	156.9200	-1.234%	849,393	+38.720%
2026-03-19	157.4100	159.530000	156.400000	158.8800	+0.640%	454,762	+37.009%
2026-03-18	160.7200	160.720000	157.280000	157.8700	-2.048%	464,674	+37.886%
2026-03-17	158.5100	161.360000	157.900000	161.1700	+1.858%	481,512	+35.062%
2026-03-16	157.5000	159.150000	155.894300	158.2300	+1.377%	510,708	+37.572%
2026-03-13	154.5500	157.750000	153.665000	156.0800	+1.272%	862,768	+39.467%
2026-03-12	157.9800	158.880000	153.370000	154.1200	-3.373%	769,035	+41.241%
2026-03-11	164.9900	165.160000	158.600000	159.5000	-4.112%	656,790	+36.476%
2026-03-10	164.7500	169.108000	164.450000	166.3400	+1.125%	423,902	+30.864%
2026-03-09	162.5000	164.990000	160.000000	164.4900	+1.331%	425,566	+32.336%
2026-03-06	159.8000	163.010000	158.410000	162.3300	+0.539%	386,982	+34.097%
2026-03-05	162.1100	163.800000	159.660000	161.4600	-1.597%	496,031	+34.820%
2026-03-04	164.0200	166.090000	163.220000	164.0800	+0.018%	428,788	+32.667%
2026-03-03	164.7700	167.720000	163.180000	164.0500	-1.400%	617,604	+32.691%
2026-03-02	162.0600	168.000000	161.180000	166.3800	+1.519%	566,832	+30.833%
2026-02-27	163.1300	165.560000	162.385000	163.8900	+0.429%	610,991	+32.821%
2026-02-26	163.8500	163.850000	160.100000	163.1900	-0.627%	1,002,851	+33.391%
2026-02-25	170.0000	170.750000	163.160000	164.2200	-3.372%	872,897	+32.554%
2026-02-24	175.0100	175.295000	166.880000	169.9500	-2.752%	1,069,114	+28.085%
2026-02-23	176.4200	181.844300	166.320000	174.7600	-4.877%	863,544	+24.559%
2026-02-20	186.0000	186.000000	181.500000	183.7200	-1.319%	573,877	+18.485%
2026-02-19	184.7400	186.340000	181.828200	186.1750	+0.777%	399,333	+16.922%
2026-02-18	182.6000	186.040000	182.600000	184.7400	+0.786%	495,384	+17.830%
2026-02-17	183.6500	184.990000	181.170000	183.3000	+1.153%	569,573	+18.756%
2026-02-13	183.3500	186.617500	180.400000	181.2100	-0.946%	363,964	+20.126%
2026-02-12	186.9700	186.970000	182.695000	182.9400	-1.756%	229,753	+18.990%
2026-02-11	184.1200	187.175000	181.000000	186.2100	+1.036%	374,842	+16.900%
2026-02-10	183.0900	185.510000	182.710000	184.3000	+0.589%	468,307	+18.112%
2026-02-09	183.0200	184.060000	180.000000	183.2200	+0.367%	309,009	+18.808%
2026-02-06	181.8000	184.090000	178.000000	182.5500	+0.946%	661,790	+19.244%
2026-02-05	185.4200	188.445000	180.020000	180.8400	-2.533%	891,462	+20.372%
2026-02-04	186.6800	188.100000	184.550000	185.5400	-0.966%	623,355	+17.322%
2026-02-03	188.2500	190.760000	185.730000	187.3500	+0.791%	910,537	+16.189%
2026-02-02	184.3800	187.190000	183.740000	185.8800	+0.885%	581,080	+17.108%
2026-01-30	185.5500	188.000000	180.560000	184.2500	-0.548%	745,829	+18.144%
2026-01-29	183.2400	187.100000	181.130000	185.2650	+0.051%	499,940	+17.497%
2026-01-28	187.6900	189.010000	184.000000	185.1700	-1.516%	421,546	+17.557%
2026-01-27	185.4200	189.950000	185.260000	188.0200	+1.897%	403,433	+15.775%
2026-01-26	184.3650	188.010000	184.365000	184.5200	-0.774%	335,411	+17.971%
2026-01-23	186.4300	187.450000	184.900000	185.9600	-0.546%	426,662	+17.057%
2026-01-22	189.0000	191.500000	185.048400	186.9800	-1.121%	621,517	+16.419%
2026-01-21	183.9800	189.340000	183.690000	189.1000	+2.493%	1,389,351	+15.114%
2026-01-20	178.0000	185.980000	175.000000	184.5000	+4.079%	1,280,878	+17.984%
2026-01-16	175.7100	178.560000	172.050000	177.2700	+1.797%	618,952	+22.796%
2026-01-15	177.0100	177.010000	173.320000	174.1400	-1.621%	666,505	+25.003%
2026-01-14	173.6600	179.000000	172.730000	177.0100	+1.537%	457,428	+22.976%
2026-01-13	177.9100	177.950000	173.670000	174.3300	-1.408%	612,905	+24.867%
2026-01-12	172.5000	179.450000	170.060000	176.8200	+4.392%	1,167,299	+23.108%
2026-01-09	169.1000	173.780000	168.510000	169.3800	+1.092%	776,807	+28.516%
2026-01-08	168.9700	170.590000	165.750100	167.5500	-1.840%	808,899	+29.919%
2026-01-07	171.9000	173.730000	168.020000	170.6900	-0.692%	814,991	+27.529%
2026-01-06	173.0000	176.000000	170.300000	171.8800	+0.227%	791,670	+26.646%
2026-01-05	178.8800	179.020000	168.580000	171.4900	-4.029%	1,057,289	+26.935%
2026-01-02	183.3300	183.330000	175.020000	178.6900	-2.163%	1,431,499	+21.820%
2025-12-31	158.4900	184.395000	158.490000	182.6400	+22.750%	3,059,410	+19.185%
2025-12-30	150.9700	153.020000	148.135000	148.7900	-1.254%	519,474	+46.300%
2025-12-29	152.0000	153.145000	150.010000	150.6800	-0.901%	551,167	+44.465%
2025-12-26	153.7600	154.220000	151.270000	152.0500	-1.035%	463,175	+43.163%
2025-12-24	154.7400	155.835000	153.500000	153.6400	-0.357%	145,111	+41.682%
2025-12-23	155.3600	158.564600	152.410000	154.1900	-0.330%	469,884	+41.176%
2025-12-22	152.6500	156.385200	152.650000	154.7000	+1.343%	606,846	+40.711%
2025-12-19	147.1800	154.490000	147.180000	152.6500	+3.844%	975,307	+42.601%
2025-12-18	148.1900	149.000000	145.880000	147.0000	-0.676%	392,566	+48.082%
2025-12-17	146.8400	148.870000	145.710000	148.0000	+0.769%	421,912	+47.081%
2025-12-16	146.7600	148.210000	145.070000	146.8700	+0.431%	303,813	+48.213%
2025-12-15	148.3600	149.130000	145.100000	146.2400	-1.303%	364,590	+48.851%
2025-12-12	148.6700	148.852500	144.130000	148.1700	-0.390%	554,080	+46.912%
2025-12-11	149.7500	150.000000	146.340000	148.7500	-0.342%	276,799	+46.339%
2025-12-10	145.1200	149.870000	144.970000	149.2600	+2.782%	406,310	+45.839%
2025-12-09	146.9900	148.540000	144.000000	145.2200	-1.586%	440,003	+49.897%
2025-12-08	150.7700	151.510000	147.470000	147.5600	-1.112%	631,396	+47.520%
2025-12-05	148.0000	151.633600	147.600000	149.2200	+0.797%	492,343	+45.879%
2025-12-04	147.6300	149.930000	147.500000	148.0400	+0.156%	358,673	+47.041%
2025-12-03	142.8900	148.715000	142.620000	147.8100	+4.026%	616,863	+47.270%
2025-12-02	149.2400	149.250000	141.690000	142.0900	-4.657%	785,282	+53.199%
2025-12-01	150.0000	151.580000	148.550000	149.0300	-1.630%	504,997	+46.065%
2025-11-28	151.7700	152.760000	150.064000	151.5000	+0.344%	189,517	+43.683%
2025-11-26	150.0100	152.000000	147.972700	150.9800	+0.412%	541,258	+44.178%
2025-11-25	152.1300	152.940000	150.000000	150.3600	-0.556%	359,541	+44.773%
2025-11-24	148.8600	151.385000	148.020000	151.2000	+1.178%	542,877	+43.968%
2025-11-21	143.9000	149.765000	142.510000	149.4400	+4.277%	531,766	+45.664%
2025-11-20	148.7800	149.500000	142.910000	143.3100	-2.357%	821,306	+51.894%
2025-11-19	146.9800	149.235000	144.510000	146.7700	-0.481%	492,280	+48.314%
2025-11-18	145.3800	149.460000	143.680000	147.4800	+1.319%	798,786	+47.600%
2025-11-17	139.5300	146.680000	138.900000	145.5600	+4.202%	877,074	+49.547%
2025-11-14	137.0300	141.990000	136.000000	139.6900	+1.667%	401,439	+55.831%
2025-11-13	140.2300	140.895000	136.400000	137.4000	-2.456%	507,352	+58.428%
2025-11-12	140.3500	144.150000	139.650000	140.8600	+0.895%	677,452	+54.536%
2025-11-11	137.2100	142.190000	137.000000	139.6100	+1.313%	551,832	+55.920%
2025-11-10	138.9700	140.380000	136.940000	137.8000	-0.253%	530,613	+57.968%
2025-11-07	139.5000	139.500000	134.490000	138.1500	-0.904%	459,009	+57.568%
2025-11-06	135.6600	141.360000	133.010000	139.4100	+2.742%	572,925	+56.144%
2025-11-05	134.6600	135.800000	131.490000	135.6900	+0.563%	577,471	+60.424%
2025-11-04	134.0100	136.100000	131.510000	134.9300	-0.604%	725,848	+61.328%
2025-11-03	123.9000	137.849900	123.500000	135.7500	+0.563%	1,238,888	+60.354%
2025-10-31	132.2100	135.720000	132.000000	134.9900	+1.382%	508,233	+61.256%
2025-10-30	132.6600	136.240000	131.010800	133.1500	-0.135%	405,250	+63.485%
2025-10-29	133.1000	134.910000	129.400000	133.3300	-0.135%	406,691	+63.264%
2025-10-28	133.5500	136.230000	132.610000	133.5100	-0.869%	515,326	+63.044%
2025-10-27	130.2000	134.990000	130.200000	134.6800	+3.960%	454,852	+61.628%
2025-10-24	127.2800	130.629900	127.174900	129.5500	+1.960%	530,569	+68.028%
2025-10-23	130.2000	130.400000	126.800000	127.0600	-2.051%	294,252	+71.321%
2025-10-22	130.5100	131.745000	127.490000	129.7200	-1.271%	395,848	+67.808%
2025-10-21	131.2500	131.800000	128.480000	131.3900	-0.160%	342,014	+65.675%
2025-10-20	129.7100	134.360000	126.300000	131.6000	+2.861%	814,640	+65.410%
2025-10-17	124.1800	128.225000	124.180000	127.9400	+2.352%	346,606	+70.142%
2025-10-16	129.9100	130.809900	124.020000	125.0000	-3.534%	495,705	+74.144%
2025-10-15	123.4200	130.350000	123.420000	129.5800	+4.906%	686,604	+67.989%
2025-10-14	120.6500	124.385000	120.120000	123.5200	+1.956%	292,015	+76.231%
2025-10-13	122.0400	122.265000	119.200000	121.1500	-0.460%	571,799	+79.678%
2025-10-10	122.5200	122.980000	120.420000	121.7100	-0.661%	339,765	+78.851%
2025-10-09	118.7100	124.125000	118.710000	122.5200	+3.210%	648,338	+77.669%
2025-10-08	119.1500	120.027500	117.300000	118.7100	+0.059%	344,722	+83.371%
2025-10-07	119.8100	120.785000	117.500000	118.6400	-1.084%	402,305	+83.479%
2025-10-06	120.6400	120.914600	119.170000	119.9400	-0.299%	543,684	+81.491%
2025-10-03	120.0900	122.140000	119.720000	120.3000	+0.300%	322,318	+80.948%
2025-10-02	118.1400	120.800000	117.597000	119.9400	+1.155%	452,742	+81.491%
2025-10-01	122.4900	124.530000	118.100000	118.5700	-2.371%	526,973	+83.588%
2025-09-30	118.4800	121.470000	117.500000	121.4500	+3.256%	402,098	+79.234%
2025-09-29	117.5600	119.680000	116.175600	117.6200	+0.737%	358,965	+85.071%
2025-09-26	116.1500	117.835700	115.720000	116.7600	+0.646%	344,999	+86.434%
2025-09-25	118.4900	118.990000	115.305000	116.0100	-2.324%	424,290	+87.639%
2025-09-24	117.9300	119.040000	116.677500	118.7700	+0.491%	332,695	+83.279%
2025-09-23	117.5000	119.350000	116.500000	118.1900	+0.596%	432,571	+84.178%
2025-09-22	116.6400	117.790000	114.910000	117.4900	+1.328%	526,015	+85.275%
2025-09-19	118.7100	119.210000	115.760000	115.9500	-2.259%	616,608	+87.736%
2025-09-18	116.3700	118.770000	115.560000	118.6300	+1.724%	517,702	+83.495%
2025-09-17	114.4800	118.432000	113.850000	116.6200	+2.209%	592,095	+86.658%
2025-09-16	116.1900	117.329500	112.900000	114.1000	-2.291%	735,825	+90.780%
2025-09-15	117.9800	118.834000	116.342500	116.7750	-1.389%	444,621	+86.410%
2025-09-12	122.6500	123.038300	117.750000	118.4200	-3.692%	700,789	+83.820%
2025-09-11	123.6900	124.510000	122.030000	122.9600	-0.935%	564,824	+77.033%
2025-09-10	128.0800	128.080000	123.960000	124.1200	-1.241%	478,648	+75.379%
2025-09-09	129.3100	130.000000	123.540000	125.6800	-2.792%	809,279	+73.202%
2025-09-08	124.2600	129.430000	124.197100	129.2900	+3.292%	751,543	+68.366%
2025-09-05	124.2900	125.250000	122.560000	125.1700	+0.611%	506,671	+73.907%
2025-09-04	121.8100	124.520000	121.750000	124.4100	+1.975%	470,745	+74.970%
2025-09-03	123.5200	124.475000	120.720000	122.0000	-1.191%	576,608	+78.426%
2025-09-02	121.4100	124.605000	121.290000	123.4700	+1.806%	902,709	+76.302%
2025-08-29	121.7500	122.275000	119.930000	121.2800	-0.386%	351,676	+79.485%
2025-08-28	121.9000	122.620000	120.750000	121.7500	-0.090%	369,674	+78.793%
2025-08-27	121.1700	123.590000	120.480000	121.8600	+0.586%	1,041,698	+78.631%
2025-08-26	116.2400	121.500000	116.150000	121.1500	+4.161%	547,467	+79.678%
2025-08-25	118.6100	119.750000	115.990000	116.3100	-1.856%	315,822	+87.155%
2025-08-22	118.4300	120.499900	117.580000	118.5100	+1.170%	728,075	+83.681%
2025-08-21	116.9900	117.290000	114.490000	117.1400	+0.128%	476,816	+85.829%
2025-08-20	112.2700	117.130000	111.545000	116.9900	+5.122%	676,636	+86.067%
2025-08-19	111.0000	112.090000	109.600000	111.2900	+0.144%	618,233	+95.597%
2025-08-18	109.8200	112.470000	109.400000	111.1300	+1.753%	695,367	+95.879%
2025-08-15	108.4200	110.048400	108.040000	109.2150	+0.428%	383,874	+99.313%
2025-08-14	109.1700	110.255000	107.810000	108.7500	-0.585%	426,805	+100.166%
2025-08-13	105.0000	110.340000	104.150000	109.3900	+3.953%	589,395	+98.994%
2025-08-12	104.1600	105.485000	103.400000	105.2300	+1.222%	428,767	+106.861%
2025-08-11	104.9100	105.500000	102.670000	103.9600	-0.802%	307,042	+109.388%
2025-08-08	104.7400	105.950000	103.280000	104.8000	+0.460%	311,371	+107.710%
2025-08-07	103.5300	104.415000	101.882500	104.3200	+1.027%	411,765	+108.666%
2025-08-06	102.3700	104.350000	101.110000	103.2600	-0.319%	553,819	+110.808%
2025-08-05	106.1200	106.990000	102.330000	103.5900	-2.769%	921,995	+110.136%
2025-08-04	108.0000	109.880000	96.090000	106.5400	+3.417%	1,089,207	+104.318%
2025-08-01	101.3100	103.330000	100.220000	103.0200	+1.618%	838,863	+111.299%
2025-07-31	102.1450	103.493600	101.220000	101.3800	+0.119%	781,913	+114.717%
2025-07-30	101.3500	103.990000	100.570000	101.2600	+0.847%	598,359	+114.971%
2025-07-29	100.8200	101.410000	99.700000	100.4100	+0.020%	563,831	+116.791%
2025-07-28	101.3800	102.150000	99.376440	100.3900	-0.436%	699,789	+116.834%
2025-07-25	105.2700	105.857500	100.780000	100.8300	-3.944%	855,005	+115.888%
2025-07-24	106.6500	106.990000	104.470000	104.9700	-1.307%	431,383	+107.374%
2025-07-23	103.1600	106.460000	101.360000	106.3600	+3.715%	747,302	+104.663%
2025-07-22	110.0000	110.190000	102.540000	102.5500	-6.501%	1,120,007	+112.267%
2025-07-21	111.7000	113.980000	109.300100	109.6800	-1.808%	467,432	+98.468%
2025-07-18	113.0600	113.660000	111.198800	111.7000	-0.481%	453,652	+94.879%
2025-07-17	111.3300	113.500000	110.760000	112.2400	+0.826%	512,316	+93.942%
2025-07-16	110.1050	112.620000	109.810000	111.3200	+1.090%	525,285	+95.544%
2025-07-15	113.0800	113.478200	109.240000	110.1200	-1.967%	595,624	+97.675%
2025-07-14	108.9800	113.330000	108.930000	112.3300	+3.074%	585,144	+93.786%
2025-07-11	109.6700	112.210000	108.475000	108.9800	-1.580%	978,175	+99.743%
2025-07-10	112.3500	112.500000	109.920000	110.7300	-1.442%	718,118	+96.586%
2025-07-09	108.9100	114.664200	108.910000	112.3500	+3.634%	886,883	+93.752%
2025-07-08	106.4600	110.440000	106.460000	108.4100	+0.847%	622,919	+100.793%
2025-07-07	105.6500	108.190000	104.545000	107.5000	+1.954%	570,536	+102.493%
2025-07-03	104.9900	106.630000	103.960000	105.4400	+1.472%	245,787	+106.449%
2025-07-02	102.9700	104.830000	102.260000	103.9100	+0.913%	399,410	+109.489%
2025-07-01	104.0200	106.350000	102.460000	102.9700	-1.360%	483,711	+111.401%
2025-06-30	103.6400	104.580000	103.090000	104.3900	+0.997%	610,083	+108.526%
2025-06-27	102.9700	106.600000	102.510000	103.3600	+0.770%	1,181,654	+110.604%
2025-06-26	103.2600	104.543500	102.000000	102.5700	-1.090%	358,057	+112.226%
2025-06-25	104.4600	104.740000	101.700000	103.7000	-0.537%	270,732	+109.913%
2025-06-24	101.8500	105.025000	100.460000	104.2600	+2.568%	957,608	+108.786%
2025-06-23	100.5100	104.005000	99.750000	101.6500	+0.953%	638,684	+114.147%
2025-06-20	102.4300	103.915000	99.980000	100.6900	-2.138%	1,146,016	+116.188%
2025-06-18	101.1300	103.830000	100.000000	102.8900	+1.270%	650,454	+111.566%
2025-06-17	100.9300	102.000000	99.390000	101.6000	-0.089%	995,059	+114.252%
2025-06-16	104.0500	104.269900	101.010000	101.6900	-2.315%	712,747	+114.062%
2025-06-13	104.7300	106.035000	103.710000	104.1000	-2.024%	425,903	+109.107%
2025-06-12	107.3200	108.700000	106.000000	106.2500	-1.693%	447,175	+104.875%
2025-06-11	110.3300	111.150000	107.850000	108.0800	-1.665%	453,395	+101.406%
2025-06-10	110.1200	112.979900	109.700000	109.9100	+0.036%	704,342	+98.053%
2025-06-09	110.5000	112.920000	108.227000	109.8700	-1.823%	917,757	+98.125%
2025-06-06	112.0000	113.300000	110.225000	111.9100	+1.130%	702,077	+94.513%
2025-06-05	107.7100	111.500000	106.640000	110.6600	+2.330%	684,583	+96.711%
2025-06-04	110.0100	111.040000	108.140000	108.1400	-1.789%	477,947	+101.295%
2025-06-03	109.6600	111.410000	108.290000	110.1100	+2.276%	1,352,088	+97.693%
2025-06-02	105.3600	108.149900	105.360000	107.6600	+2.377%	708,769	+102.192%
2025-05-30	104.5300	105.550000	102.550000	105.1600	+0.497%	485,814	+106.999%
2025-05-29	103.0000	105.010000	101.405000	104.6400	+1.602%	401,338	+108.028%
2025-05-28	103.8900	104.410000	102.510000	102.9900	-0.952%	605,028	+111.360%
2025-05-27	106.7500	106.770000	103.930000	103.9800	-1.037%	441,549	+109.348%
2025-05-23	103.7300	105.410000	103.260000	105.0700	+0.690%	467,579	+107.176%
2025-05-22	105.1600	105.940000	103.760000	104.3500	-1.333%	416,338	+108.606%
2025-05-21	107.2500	108.810000	105.660000	105.7600	-2.390%	380,424	+105.825%
2025-05-20	108.3600	109.640000	107.340000	108.3500	+0.046%	627,440	+100.904%
2025-05-19	107.4000	109.145000	106.090000	108.3000	+0.716%	570,147	+100.997%
2025-05-16	106.7700	108.900000	106.490000	107.5300	+0.289%	627,882	+102.437%
2025-05-15	104.0200	107.390000	103.330000	107.2200	+3.424%	581,055	+103.022%
2025-05-14	105.4100	106.845000	103.020000	103.6700	-1.893%	874,147	+109.974%
2025-05-13	110.1100	110.280000	105.215000	105.6700	-4.076%	979,485	+106.000%
2025-05-12	106.2300	110.953100	106.010100	110.1600	+2.227%	566,892	+97.603%
2025-05-09	108.8600	110.160000	107.660000	107.7600	-1.010%	435,268	+102.004%
2025-05-08	110.1800	112.250000	108.030000	108.8600	-1.804%	608,544	+99.963%
2025-05-07	111.1500	112.940000	110.020000	110.8600	-1.159%	758,944	+96.356%
2025-05-06	115.7600	117.365000	110.610100	112.1600	-3.717%	716,118	+94.080%
2025-05-05	114.0800	120.000000	113.610000	116.4900	+3.814%	999,645	+86.866%
2025-05-02	113.1000	114.010000	111.130000	112.2100	-0.027%	700,760	+93.993%
2025-05-01	111.2100	113.300000	109.875000	112.2400	-0.045%	423,982	+93.942%
2025-04-30	109.9400	113.000000	109.590000	112.2900	+2.161%	708,933	+93.855%
2025-04-29	107.6150	111.420000	107.215000	109.9150	+2.494%	627,029	+98.044%
2025-04-28	106.9100	109.709900	106.690000	107.2400	+0.913%	571,769	+102.984%
2025-04-25	104.3100	106.800000	104.310000	106.2700	+0.816%	438,986	+104.837%
2025-04-24	104.4800	105.810000	103.150000	105.4100	+1.132%	722,926	+106.508%
2025-04-23	105.8900	106.050000	103.760000	104.2300	+0.395%	665,527	+108.846%
2025-04-22	103.7400	104.580000	102.650000	103.8200	+0.796%	752,759	+109.671%
2025-04-21	103.5500	104.170000	101.580000	103.0000	-1.398%	688,589	+111.340%
2025-04-17	104.3500	105.660000	103.980000	104.4600	-0.010%	486,786	+108.386%
2025-04-16	103.6800	104.570000	102.365000	104.4700	+0.616%	460,516	+108.366%
2025-04-15	102.2600	104.530000	101.320000	103.8300	+0.290%	889,234	+109.650%
2025-04-14	99.8300	104.220000	97.705000	103.5300	+5.578%	812,195	+110.258%
2025-04-11	95.1500	98.455000	93.950000	98.0600	+2.520%	868,348	+121.987%
2025-04-10	99.2200	99.565000	92.450000	95.6500	-5.921%	1,080,553	+127.580%
2025-04-09	95.1000	103.750000	86.990000	101.6700	+4.223%	2,489,803	+114.104%
2025-04-08	102.4100	102.999900	95.940000	97.5500	-0.964%	882,005	+123.147%
2025-04-07	94.4700	102.200000	92.527800	98.5000	-0.364%	1,196,387	+120.995%
2025-04-04	105.3400	106.285000	98.799700	98.8600	-8.370%	990,659	+120.190%
2025-04-03	107.4550	109.520000	107.410000	107.8900	-1.695%	754,314	+101.761%
2025-04-02	110.0000	111.215000	108.810000	109.7500	-1.719%	902,248	+98.342%
2025-04-01	112.4300	113.735000	107.000000	111.6700	-4.253%	1,673,419	+94.931%
2025-03-31	115.6200	117.780000	113.500000	116.6300	-1.603%	656,397	+86.642%
2025-03-28	122.9700	122.970000	118.000000	118.5300	-2.661%	435,305	+83.650%
2025-03-27	120.1900	122.935000	118.910000	121.7700	+2.190%	551,862	+78.763%
2025-03-26	120.7700	121.256000	117.600000	119.1600	-0.997%	672,866	+82.679%
2025-03-25	129.6700	130.200000	119.840000	120.3600	-6.820%	1,227,718	+80.857%
2025-03-24	127.9900	129.600000	127.000000	129.1700	+1.877%	393,093	+68.522%
2025-03-21	124.7500	128.500000	124.000000	126.7900	+0.412%	766,876	+71.685%
2025-03-20	125.5700	127.435000	124.000000	126.2700	+0.294%	298,181	+72.392%
2025-03-19	124.0400	126.220000	123.510000	125.9000	+0.914%	360,184	+72.899%
2025-03-18	124.5000	125.620000	123.000800	124.7600	-0.732%	343,366	+74.479%
2025-03-17	122.6800	126.935000	121.900000	125.6800	+3.092%	445,675	+73.202%
2025-03-14	122.3200	123.470000	120.520000	121.9100	+0.214%	418,888	+78.558%
2025-03-13	119.5900	122.860000	118.100000	121.6500	+1.842%	423,371	+78.940%
2025-03-12	119.9700	122.509900	118.730000	119.4500	-0.042%	593,617	+82.235%
2025-03-11	120.0000	122.000000	117.665000	119.5000	+0.606%	781,105	+82.159%
2025-03-10	120.7200	121.430000	116.000000	118.7800	-2.775%	690,655	+83.263%
2025-03-07	124.9600	124.960000	121.023900	122.1700	-1.800%	507,917	+78.178%
2025-03-06	123.5100	126.700000	123.345000	124.4100	-0.552%	505,265	+74.970%
2025-03-05	125.5700	128.431200	124.940000	125.1000	-0.374%	385,700	+74.005%
2025-03-04	125.8400	127.224400	122.700000	125.5700	-1.243%	784,393	+73.354%
2025-03-03	130.0000	130.110000	125.915000	127.1500	-0.306%	598,807	+71.199%
2025-02-28	126.4100	128.770000	126.030000	127.5400	+0.894%	837,366	+70.676%
2025-02-27	129.5300	130.025000	126.400000	126.4100	-1.496%	576,371	+72.202%
2025-02-26	128.0900	130.949000	126.430000	128.3300	+0.976%	778,231	+69.625%
2025-02-25	130.8800	131.990000	124.070000	127.0900	-2.777%	1,053,358	+71.280%
2025-02-24	137.7600	137.760000	129.230000	130.7200	-5.103%	1,117,287	+66.524%
2025-02-21	130.0400	139.129900	128.385000	137.7500	+6.700%	1,476,335	+58.025%
2025-02-20	128.1300	129.410000	125.880000	129.1000	+1.686%	682,607	+68.613%
2025-02-19	128.8100	130.520366	124.520000	126.9600	-0.882%	856,608	+71.456%
2025-02-18	124.6600	130.147900	124.035000	128.0900	-2.333%	1,527,093	+69.943%
2025-02-14	131.6100	132.120000	129.350000	131.1500	-0.402%	1,010,404	+65.978%
2025-02-13	131.7500	132.135000	128.270000	131.6800	+0.099%	591,755	+65.310%
2025-02-12	131.0000	133.100000	128.263100	131.5500	-0.492%	1,092,532	+65.473%
2025-02-11	129.1000	134.185000	127.996100	132.2000	+4.029%	1,630,614	+64.660%
2025-02-10	123.4400	132.249100	116.810000	127.0800	+20.159%	4,380,383	+71.294%

.dark-mode .Cg8DgW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cg8DgW{ color: #333333; background-color: white; border: 2px solid #333333; }AXSMAxsome Therapeutics, Incstock NASDAQ

AXSM
Axsome Therapeutics, Inc
stock NASDAQ