Dark

AXSM
Axsome Therapeutics, Inc
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

179.03USD-1.670%(-3.04)982,669

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:06:30 AM EDT

184.39USD+1.274%(+2.32)0

After-hours

Oct 2, 2026 4:35:30 PM EDT

179.40USD+0.207%(+0.37)200

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	182.5500	182.5500	175.45500	179.2500	-1.549%	981,379	0.000%
2026-10-01	184.3900	185.6703	181.75000	182.0700	-1.258%	660,337	-1.549%
2026-09-30	186.5100	188.0000	184.00000	184.3900	-0.940%	1,033,881	-2.788%
2026-09-29	191.4100	194.2500	182.10000	186.1400	-3.997%	1,577,656	-3.702%
2026-09-28	194.9800	198.9600	193.11010	193.8900	-0.615%	707,409	-7.551%
2026-09-25	197.6800	201.4200	194.34750	195.0900	-0.480%	838,181	-8.119%
2026-09-24	193.0200	197.1100	190.72000	196.0300	+1.334%	386,176	-8.560%
2026-09-23	204.0050	204.6950	189.05000	193.4500	-4.751%	912,995	-7.340%
2026-09-22	205.6800	207.0100	202.52000	203.1000	-1.163%	299,785	-11.743%
2026-09-21	208.1700	210.8470	203.38000	205.4900	-1.102%	543,472	-12.769%
2026-09-18	212.0500	213.2650	206.92000	207.7800	-3.033%	869,321	-13.731%
2026-09-17	215.5900	216.4700	208.63110	214.2800	+1.090%	681,464	-16.348%
2026-09-16	202.9500	214.6350	201.93500	211.9700	+3.871%	644,995	-15.436%
2026-09-15	215.0200	215.0200	203.78000	204.0700	-5.776%	591,345	-12.162%
2026-09-14	221.9300	223.2900	216.00000	216.5800	-1.889%	718,804	-17.236%
2026-09-11	212.7100	229.6200	212.44000	220.7500	+4.564%	1,228,407	-18.800%
2026-09-10	210.6300	211.6500	208.01000	211.1150	+0.230%	526,390	-15.094%
2026-09-09	207.9700	211.2200	205.75500	210.6300	+1.352%	428,389	-14.898%
2026-09-08	205.0000	210.8550	202.00000	207.8200	+0.552%	385,778	-13.747%
2026-09-04	207.0100	208.5100	205.49000	206.6800	-0.802%	438,242	-13.272%
2026-09-03	209.3200	210.5900	206.60000	208.3500	-0.748%	558,821	-13.967%
2026-09-02	203.1100	210.5500	201.54450	209.9200	+3.496%	608,189	-14.610%
2026-09-01	199.7100	205.9400	199.71000	202.8300	+2.171%	656,302	-11.625%
2026-08-31	199.0000	200.7400	197.05010	198.5200	-0.251%	503,716	-9.707%
2026-08-28	205.7000	205.7000	199.00000	199.0200	-3.515%	441,308	-9.934%
2026-08-27	205.0000	208.2550	203.70520	206.2700	-0.425%	586,267	-13.099%
2026-08-26	204.4800	210.6800	203.70000	207.1500	+0.813%	378,908	-13.469%
2026-08-25	207.5800	209.5333	200.18620	205.4800	+0.039%	731,551	-12.765%
2026-08-24	207.0000	208.0850	205.08500	205.4000	-1.141%	293,225	-12.731%
2026-08-21	207.2200	210.8700	206.49800	207.7700	-0.125%	734,951	-13.727%
2026-08-20	216.5000	217.8500	206.25500	208.0300	-4.661%	620,926	-13.835%
2026-08-19	218.9300	222.4600	216.72500	218.2000	+1.164%	572,115	-17.851%
2026-08-18	215.9300	220.0050	214.39000	215.6900	-0.268%	506,353	-16.895%
2026-08-17	212.0100	216.9600	211.44000	216.2700	+1.217%	511,871	-17.117%
2026-08-14	211.0000	216.3000	208.95000	213.6700	-0.005%	476,327	-16.109%
2026-08-13	215.7600	221.5500	212.63000	213.6800	-0.457%	705,315	-16.113%
2026-08-12	216.8000	218.7450	213.15000	214.6600	-0.514%	1,240,601	-16.496%
2026-08-11	222.3300	223.0450	215.35000	215.7700	-2.318%	834,377	-16.925%
2026-08-10	215.8800	223.4000	210.00000	220.8900	+3.831%	1,398,626	-18.851%
2026-08-07	210.1300	214.3900	208.60510	212.7400	+1.242%	1,024,526	-15.742%
2026-08-06	212.7300	216.5600	209.97500	210.1300	-1.278%	397,251	-14.696%
2026-08-05	214.4900	218.1200	209.26010	212.8500	+0.320%	665,358	-15.786%
2026-08-04	212.8100	214.8900	210.13000	212.1700	+0.535%	473,522	-15.516%
2026-08-03	215.5000	216.2450	206.94000	211.0400	-3.188%	962,869	-15.063%
2026-07-31	234.4600	235.1000	217.64000	217.9900	-7.096%	782,169	-17.771%
2026-07-30	229.2500	235.2100	223.71000	234.6400	+3.175%	714,361	-23.606%
2026-07-29	233.9600	235.9100	227.00000	227.4200	-2.895%	523,067	-21.181%
2026-07-28	241.9500	242.1000	232.34000	234.2000	-1.749%	404,144	-23.463%
2026-07-27	240.4300	245.4950	237.08000	238.3700	-1.091%	773,054	-24.802%
2026-07-24	240.9200	242.9600	237.77500	241.0000	-0.219%	461,990	-25.622%
2026-07-23	239.0000	244.6000	237.00000	241.5300	+0.797%	500,365	-25.786%
2026-07-22	235.6900	240.7300	233.73000	239.6200	+1.127%	648,277	-25.194%
2026-07-21	225.8000	237.3500	221.24000	236.9500	+6.908%	993,639	-24.351%
2026-07-20	229.7400	232.9900	221.21000	221.6400	-3.635%	776,411	-19.126%
2026-07-17	233.6200	237.3600	228.12000	230.0000	-2.970%	878,315	-22.065%
2026-07-16	235.9200	240.8600	233.22010	237.0400	-0.206%	639,659	-24.380%
2026-07-15	232.5800	237.9800	229.63890	237.5300	+0.965%	838,870	-24.536%
2026-07-14	229.0200	236.0100	226.66890	235.2600	+3.058%	471,898	-23.808%
2026-07-13	230.1500	231.8100	224.70010	228.2800	-2.361%	843,010	-21.478%
2026-07-10	248.3200	249.1100	230.14010	233.8000	-6.086%	804,668	-23.332%
2026-07-09	245.1300	249.5500	243.72000	248.9500	+1.376%	621,739	-27.998%
2026-07-08	249.3600	252.5350	245.40000	245.5700	-1.678%	769,422	-27.007%
2026-07-07	242.3100	252.6000	239.86000	249.7600	+2.951%	1,055,992	-28.231%
2026-07-06	245.4000	251.2500	239.02000	242.6000	-0.700%	842,382	-26.113%
2026-07-02	242.4900	245.2000	238.33000	244.3100	+1.517%	854,307	-26.630%
2026-07-01	244.7700	247.6400	237.64000	240.6600	-1.679%	977,514	-25.517%
2026-06-30	245.6200	248.6200	240.38000	244.7700	+1.514%	1,195,973	-26.768%
2026-06-29	244.0800	248.1537	236.47000	241.1200	-0.228%	1,357,612	-25.659%
2026-06-26	239.8800	247.5000	238.25000	241.6700	+1.829%	7,350,039	-25.829%
2026-06-25	238.8300	244.6700	236.59500	237.3300	-0.248%	1,384,276	-24.472%
2026-06-24	245.6000	246.7600	236.44000	237.9200	-1.674%	1,126,376	-24.660%
2026-06-23	247.8500	252.0300	241.56000	241.9700	-2.372%	1,312,955	-25.921%
2026-06-22	249.0500	253.0000	245.94000	247.8500	-1.058%	814,132	-27.678%
2026-06-18	255.6200	260.1900	247.34000	250.5000	-0.658%	770,864	-28.443%
2026-06-17	251.1300	254.8400	248.64000	252.1600	+0.099%	519,447	-28.914%
2026-06-16	255.0300	255.0300	248.08000	251.9100	-0.588%	684,263	-28.844%
2026-06-15	253.4200	255.0900	251.14370	253.4000	-0.694%	628,430	-29.262%
2026-06-12	253.0400	257.9250	253.04000	255.1700	+0.552%	441,739	-29.753%
2026-06-11	249.1200	257.4350	247.68500	253.7700	+3.016%	787,533	-29.365%
2026-06-10	246.1800	256.0000	245.11000	246.3400	+0.285%	741,310	-27.235%
2026-06-09	237.2100	246.4050	236.38000	245.6400	+4.465%	918,050	-27.027%
2026-06-08	234.0000	239.2430	233.29000	235.1400	+1.214%	548,894	-23.769%
2026-06-05	231.2100	242.4100	228.24000	232.3200	+0.363%	1,118,651	-22.843%
2026-06-04	233.8000	236.4600	229.07190	231.4800	-0.861%	557,783	-22.564%
2026-06-03	225.2100	233.5600	217.15100	233.4900	+5.100%	783,788	-23.230%
2026-06-02	225.8900	228.3450	218.55500	222.1600	-3.514%	603,815	-19.315%
2026-06-01	233.5000	233.5000	227.64000	230.2500	-1.804%	499,180	-22.150%
2026-05-29	231.5300	236.5000	230.01000	234.4800	+0.709%	913,892	-23.554%
2026-05-28	234.2200	236.6800	231.38000	232.8300	-0.721%	472,341	-23.012%
2026-05-27	235.0000	236.6950	231.25000	234.5200	+0.137%	708,939	-23.567%
2026-05-26	236.7900	238.5600	233.33000	234.2000	-0.750%	646,605	-23.463%
2026-05-22	235.0000	236.8400	232.02000	235.9700	+0.997%	674,623	-24.037%
2026-05-21	230.0000	234.7900	224.00000	233.6400	+1.310%	590,697	-23.279%
2026-05-20	228.1500	232.3878	226.50000	230.6200	+1.743%	646,758	-22.275%
2026-05-19	227.4800	228.9999	223.72000	226.6700	-0.321%	510,292	-20.920%
2026-05-18	229.1700	232.0000	225.41000	227.4000	-0.141%	464,521	-21.174%
2026-05-15	229.7100	230.4999	225.71000	227.7200	-1.959%	549,549	-21.285%
2026-05-14	234.4600	235.0000	227.84000	232.2700	-1.296%	572,510	-22.827%
2026-05-13	224.2400	235.9150	223.75000	235.3200	+5.040%	815,620	-23.827%
2026-05-12	217.3400	224.7550	214.31000	224.0300	+3.492%	633,377	-19.988%
2026-05-11	216.0800	217.6000	213.19500	216.4700	-0.419%	738,195	-17.194%
2026-05-08	220.5600	223.4300	216.77000	217.3800	-1.290%	574,233	-17.541%
2026-05-07	220.0150	221.0000	216.41010	220.2200	-1.083%	919,211	-18.604%
2026-05-06	221.7100	227.4500	220.85000	222.6300	-0.193%	559,963	-19.485%
2026-05-05	226.1000	231.0000	222.33000	223.0600	-0.286%	1,019,975	-19.640%
2026-05-04	212.0000	234.2900	208.50000	223.7000	+8.314%	2,507,136	-19.870%
2026-05-01	207.2300	209.1400	198.02000	206.5300	-0.587%	1,636,390	-13.209%
2026-04-30	184.2800	217.0000	183.86000	207.7500	+12.938%	2,798,892	-13.718%
2026-04-29	182.4900	185.7100	180.00000	183.9500	-0.568%	758,700	-2.555%
2026-04-28	188.5850	190.1000	181.66500	185.0000	-1.281%	664,862	-3.108%
2026-04-27	186.5100	193.4900	186.51000	187.4000	+0.774%	919,856	-4.349%
2026-04-24	181.5700	191.1400	180.90000	185.9600	+1.773%	527,085	-3.608%
2026-04-23	186.7000	186.9900	182.02010	182.7200	-1.985%	418,910	-1.899%
2026-04-22	183.9900	186.5900	180.75000	186.4200	+1.886%	614,566	-3.846%
2026-04-21	188.1900	188.8450	181.42500	182.9700	-3.031%	717,374	-2.033%
2026-04-20	188.3300	191.0000	187.00000	188.6900	-0.159%	525,007	-5.003%
2026-04-17	186.9100	190.2300	185.77000	188.9900	+2.606%	767,418	-5.154%
2026-04-16	182.8500	184.9600	180.22000	184.1900	+0.005%	410,135	-2.682%
2026-04-15	184.1800	185.0500	179.57500	184.1800	0.000%	540,441	-2.677%
2026-04-14	179.7700	184.2200	178.33000	184.1800	+3.280%	820,764	-2.677%
2026-04-13	177.1000	182.5000	175.44300	178.3300	+0.124%	549,583	+0.516%
2026-04-10	181.0000	181.9900	177.00000	178.1100	-0.442%	560,256	+0.640%
2026-04-09	173.0500	180.7100	172.02000	178.9000	+3.297%	986,016	+0.196%
2026-04-08	172.0000	174.2900	167.14000	173.1900	+2.637%	524,925	+3.499%
2026-04-07	167.7300	169.2800	165.17000	168.7400	-0.589%	401,489	+6.229%
2026-04-06	167.9000	170.0100	167.07000	169.7400	+0.733%	337,511	+5.603%
2026-04-02	171.2200	171.2200	166.65000	168.5050	-1.907%	617,094	+6.377%
2026-04-01	170.4800	174.8100	169.87500	171.7800	+1.633%	604,270	+4.349%
2026-03-31	160.2000	171.6000	159.92000	169.0200	+5.308%	677,101	+6.053%
2026-03-30	155.6300	160.9700	155.00000	160.5000	+2.654%	517,976	+11.682%
2026-03-27	163.8900	163.8900	155.56010	156.3500	-4.818%	680,802	+14.647%
2026-03-26	160.0500	165.6900	159.05500	164.2650	+1.536%	304,441	+9.122%
2026-03-25	160.7400	163.4800	160.60000	161.7800	+1.909%	434,893	+10.799%
2026-03-24	155.9000	158.9650	152.28000	158.7500	+1.218%	1,251,883	+12.913%
2026-03-23	156.9800	159.4000	153.46000	156.8400	-0.051%	409,886	+14.288%
2026-03-20	159.6400	160.0300	155.42000	156.9200	-1.234%	849,393	+14.230%
2026-03-19	157.4100	159.5300	156.40000	158.8800	+0.640%	454,762	+12.821%
2026-03-18	160.7200	160.7200	157.28000	157.8700	-2.048%	464,674	+13.543%
2026-03-17	158.5100	161.3600	157.90000	161.1700	+1.858%	481,512	+11.218%
2026-03-16	157.5000	159.1500	155.89430	158.2300	+1.377%	510,708	+13.284%
2026-03-13	154.5500	157.7500	153.66500	156.0800	+1.272%	862,768	+14.845%
2026-03-12	157.9800	158.8800	153.37000	154.1200	-3.373%	769,035	+16.305%
2026-03-11	164.9900	165.1600	158.60000	159.5000	-4.112%	656,790	+12.382%
2026-03-10	164.7500	169.1080	164.45000	166.3400	+1.125%	423,902	+7.761%
2026-03-09	162.5000	164.9900	160.00000	164.4900	+1.331%	425,566	+8.973%
2026-03-06	159.8000	163.0100	158.41000	162.3300	+0.539%	386,982	+10.423%
2026-03-05	162.1100	163.8000	159.66000	161.4600	-1.597%	496,031	+11.018%
2026-03-04	164.0200	166.0900	163.22000	164.0800	+0.018%	428,788	+9.245%
2026-03-03	164.7700	167.7200	163.18000	164.0500	-1.400%	617,604	+9.265%
2026-03-02	162.0600	168.0000	161.18000	166.3800	+1.519%	566,832	+7.735%
2026-02-27	163.1300	165.5600	162.38500	163.8900	+0.429%	610,991	+9.372%
2026-02-26	163.8500	163.8500	160.10000	163.1900	-0.627%	1,002,851	+9.841%
2026-02-25	170.0000	170.7500	163.16000	164.2200	-3.372%	872,897	+9.152%
2026-02-24	175.0100	175.2950	166.88000	169.9500	-2.752%	1,069,114	+5.472%
2026-02-23	176.4200	181.8443	166.32000	174.7600	-4.877%	863,544	+2.569%
2026-02-20	186.0000	186.0000	181.50000	183.7200	-1.319%	573,877	-2.433%
2026-02-19	184.7400	186.3400	181.82820	186.1750	+0.777%	399,333	-3.720%
2026-02-18	182.6000	186.0400	182.60000	184.7400	+0.786%	495,384	-2.972%
2026-02-17	183.6500	184.9900	181.17000	183.3000	+1.153%	569,573	-2.209%
2026-02-13	183.3500	186.6175	180.40000	181.2100	-0.946%	363,964	-1.082%
2026-02-12	186.9700	186.9700	182.69500	182.9400	-1.756%	229,753	-2.017%
2026-02-11	184.1200	187.1750	181.00000	186.2100	+1.036%	374,842	-3.738%
2026-02-10	183.0900	185.5100	182.71000	184.3000	+0.589%	468,307	-2.740%
2026-02-09	183.0200	184.0600	180.00000	183.2200	+0.367%	309,009	-2.167%
2026-02-06	181.8000	184.0900	178.00000	182.5500	+0.946%	661,790	-1.808%
2026-02-05	185.4200	188.4450	180.02000	180.8400	-2.533%	891,462	-0.879%
2026-02-04	186.6800	188.1000	184.55000	185.5400	-0.966%	623,355	-3.390%
2026-02-03	188.2500	190.7600	185.73000	187.3500	+0.791%	910,537	-4.323%
2026-02-02	184.3800	187.1900	183.74000	185.8800	+0.885%	581,080	-3.567%
2026-01-30	185.5500	188.0000	180.56000	184.2500	-0.548%	745,829	-2.714%
2026-01-29	183.2400	187.1000	181.13000	185.2650	+0.051%	499,940	-3.247%
2026-01-28	187.6900	189.0100	184.00000	185.1700	-1.516%	421,546	-3.197%
2026-01-27	185.4200	189.9500	185.26000	188.0200	+1.897%	403,433	-4.664%
2026-01-26	184.3650	188.0100	184.36500	184.5200	-0.774%	335,411	-2.856%
2026-01-23	186.4300	187.4500	184.90000	185.9600	-0.546%	426,662	-3.608%
2026-01-22	189.0000	191.5000	185.04840	186.9800	-1.121%	621,517	-4.134%
2026-01-21	183.9800	189.3400	183.69000	189.1000	+2.493%	1,389,351	-5.209%
2026-01-20	178.0000	185.9800	175.00000	184.5000	+4.079%	1,280,878	-2.846%
2026-01-16	175.7100	178.5600	172.05000	177.2700	+1.797%	618,952	+1.117%
2026-01-15	177.0100	177.0100	173.32000	174.1400	-1.621%	666,505	+2.934%
2026-01-14	173.6600	179.0000	172.73000	177.0100	+1.537%	457,428	+1.265%
2026-01-13	177.9100	177.9500	173.67000	174.3300	-1.408%	612,905	+2.822%
2026-01-12	172.5000	179.4500	170.06000	176.8200	+4.392%	1,167,299	+1.374%
2026-01-09	169.1000	173.7800	168.51000	169.3800	+1.092%	776,807	+5.827%
2026-01-08	168.9700	170.5900	165.75010	167.5500	-1.840%	808,899	+6.983%
2026-01-07	171.9000	173.7300	168.02000	170.6900	-0.692%	814,991	+5.015%
2026-01-06	173.0000	176.0000	170.30000	171.8800	+0.227%	791,670	+4.288%
2026-01-05	178.8800	179.0200	168.58000	171.4900	-4.029%	1,057,289	+4.525%
2026-01-02	183.3300	183.3300	175.02000	178.6900	-2.163%	1,431,499	+0.313%
2025-12-31	158.4900	184.3950	158.49000	182.6400	+22.750%	3,059,410	-1.856%
2025-12-30	150.9700	153.0200	148.13500	148.7900	-1.254%	519,474	+20.472%
2025-12-29	152.0000	153.1450	150.01000	150.6800	-0.901%	551,167	+18.961%
2025-12-26	153.7600	154.2200	151.27000	152.0500	-1.035%	463,175	+17.889%
2025-12-24	154.7400	155.8350	153.50000	153.6400	-0.357%	145,111	+16.669%
2025-12-23	155.3600	158.5646	152.41000	154.1900	-0.330%	469,884	+16.253%
2025-12-22	152.6500	156.3852	152.65000	154.7000	+1.343%	606,846	+15.869%
2025-12-19	147.1800	154.4900	147.18000	152.6500	+3.844%	975,307	+17.425%
2025-12-18	148.1900	149.0000	145.88000	147.0000	-0.676%	392,566	+21.939%
2025-12-17	146.8400	148.8700	145.71000	148.0000	+0.769%	421,912	+21.115%
2025-12-16	146.7600	148.2100	145.07000	146.8700	+0.431%	303,813	+22.047%
2025-12-15	148.3600	149.1300	145.10000	146.2400	-1.303%	364,590	+22.572%
2025-12-12	148.6700	148.8525	144.13000	148.1700	-0.390%	554,080	+20.976%
2025-12-11	149.7500	150.0000	146.34000	148.7500	-0.342%	276,799	+20.504%
2025-12-10	145.1200	149.8700	144.97000	149.2600	+2.782%	406,310	+20.092%
2025-12-09	146.9900	148.5400	144.00000	145.2200	-1.586%	440,003	+23.433%
2025-12-08	150.7700	151.5100	147.47000	147.5600	-1.112%	631,396	+21.476%
2025-12-05	148.0000	151.6336	147.60000	149.2200	+0.797%	492,343	+20.125%
2025-12-04	147.6300	149.9300	147.50000	148.0400	+0.156%	358,673	+21.082%
2025-12-03	142.8900	148.7150	142.62000	147.8100	+4.026%	616,863	+21.271%
2025-12-02	149.2400	149.2500	141.69000	142.0900	-4.657%	785,282	+26.152%
2025-12-01	150.0000	151.5800	148.55000	149.0300	-1.630%	504,997	+20.278%
2025-11-28	151.7700	152.7600	150.06400	151.5000	+0.344%	189,517	+18.317%
2025-11-26	150.0100	152.0000	147.97270	150.9800	+0.412%	541,258	+18.724%
2025-11-25	152.1300	152.9400	150.00000	150.3600	-0.556%	359,541	+19.214%
2025-11-24	148.8600	151.3850	148.02000	151.2000	+1.178%	542,877	+18.552%
2025-11-21	143.9000	149.7650	142.51000	149.4400	+4.277%	531,766	+19.948%
2025-11-20	148.7800	149.5000	142.91000	143.3100	-2.357%	821,306	+25.079%
2025-11-19	146.9800	149.2350	144.51000	146.7700	-0.481%	492,280	+22.130%
2025-11-18	145.3800	149.4600	143.68000	147.4800	+1.319%	798,786	+21.542%
2025-11-17	139.5300	146.6800	138.90000	145.5600	+4.202%	877,074	+23.145%
2025-11-14	137.0300	141.9900	136.00000	139.6900	+1.667%	401,439	+28.320%
2025-11-13	140.2300	140.8950	136.40000	137.4000	-2.456%	507,352	+30.459%
2025-11-12	140.3500	144.1500	139.65000	140.8600	+0.895%	677,452	+27.254%
2025-11-11	137.2100	142.1900	137.00000	139.6100	+1.313%	551,832	+28.393%
2025-11-10	138.9700	140.3800	136.94000	137.8000	-0.253%	530,613	+30.080%
2025-11-07	139.5000	139.5000	134.49000	138.1500	-0.904%	459,009	+29.750%
2025-11-06	135.6600	141.3600	133.01000	139.4100	+2.742%	572,925	+28.578%
2025-11-05	134.6600	135.8000	131.49000	135.6900	+0.563%	577,471	+32.103%
2025-11-04	134.0100	136.1000	131.51000	134.9300	-0.604%	725,848	+32.847%
2025-11-03	123.9000	137.8499	123.50000	135.7500	+0.563%	1,238,888	+32.044%
2025-10-31	132.2100	135.7200	132.00000	134.9900	+1.382%	508,233	+32.788%
2025-10-30	132.6600	136.2400	131.01080	133.1500	-0.135%	405,250	+34.623%
2025-10-29	133.1000	134.9100	129.40000	133.3300	-0.135%	406,691	+34.441%
2025-10-28	133.5500	136.2300	132.61000	133.5100	-0.869%	515,326	+34.260%
2025-10-27	130.2000	134.9900	130.20000	134.6800	+3.960%	454,852	+33.093%
2025-10-24	127.2800	130.6299	127.17490	129.5500	+1.960%	530,569	+38.364%
2025-10-23	130.2000	130.4000	126.80000	127.0600	-2.051%	294,252	+41.075%
2025-10-22	130.5100	131.7450	127.49000	129.7200	-1.271%	395,848	+38.182%
2025-10-21	131.2500	131.8000	128.48000	131.3900	-0.160%	342,014	+36.426%
2025-10-20	129.7100	134.3600	126.30000	131.6000	+2.861%	814,640	+36.208%
2025-10-17	124.1800	128.2250	124.18000	127.9400	+2.352%	346,606	+40.105%
2025-10-16	129.9100	130.8099	124.02000	125.0000	-3.534%	495,705	+43.400%
2025-10-15	123.4200	130.3500	123.42000	129.5800	+4.906%	686,604	+38.332%
2025-10-14	120.6500	124.3850	120.12000	123.5200	+1.956%	292,015	+45.118%
2025-10-13	122.0400	122.2650	119.20000	121.1500	-0.460%	571,799	+47.957%
2025-10-10	122.5200	122.9800	120.42000	121.7100	-0.661%	339,765	+47.276%
2025-10-09	118.7100	124.1250	118.71000	122.5200	+3.210%	648,338	+46.303%
2025-10-08	119.1500	120.0275	117.30000	118.7100	+0.059%	344,722	+50.998%
2025-10-07	119.8100	120.7850	117.50000	118.6400	-1.084%	402,305	+51.087%
2025-10-06	120.6400	120.9146	119.17000	119.9400	-0.299%	543,684	+49.450%
2025-10-03	120.0900	122.1400	119.72000	120.3000	+0.300%	322,318	+49.002%
2025-10-02	118.1400	120.8000	117.59700	119.9400	+1.155%	452,742	+49.450%
2025-10-01	122.4900	124.5300	118.10000	118.5700	-2.371%	526,973	+51.177%
2025-09-30	118.4800	121.4700	117.50000	121.4500	+3.256%	402,098	+47.592%
2025-09-29	117.5600	119.6800	116.17560	117.6200	+0.737%	358,965	+52.398%
2025-09-26	116.1500	117.8357	115.72000	116.7600	+0.646%	344,999	+53.520%
2025-09-25	118.4900	118.9900	115.30500	116.0100	-2.324%	424,290	+54.513%
2025-09-24	117.9300	119.0400	116.67750	118.7700	+0.491%	332,695	+50.922%
2025-09-23	117.5000	119.3500	116.50000	118.1900	+0.596%	432,571	+51.663%
2025-09-22	116.6400	117.7900	114.91000	117.4900	+1.328%	526,015	+52.566%
2025-09-19	118.7100	119.2100	115.76000	115.9500	-2.259%	616,608	+54.592%
2025-09-18	116.3700	118.7700	115.56000	118.6300	+1.724%	517,702	+51.100%
2025-09-17	114.4800	118.4320	113.85000	116.6200	+2.209%	592,095	+53.704%
2025-09-16	116.1900	117.3295	112.90000	114.1000	-2.291%	735,825	+57.099%
2025-09-15	117.9800	118.8340	116.34250	116.7750	-1.389%	444,621	+53.500%
2025-09-12	122.6500	123.0383	117.75000	118.4200	-3.692%	700,789	+51.368%
2025-09-11	123.6900	124.5100	122.03000	122.9600	-0.935%	564,824	+45.779%
2025-09-10	128.0800	128.0800	123.96000	124.1200	-1.241%	478,648	+44.417%
2025-09-09	129.3100	130.0000	123.54000	125.6800	-2.792%	809,279	+42.624%
2025-09-08	124.2600	129.4300	124.19710	129.2900	+3.292%	751,543	+38.642%
2025-09-05	124.2900	125.2500	122.56000	125.1700	+0.611%	506,671	+43.205%
2025-09-04	121.8100	124.5200	121.75000	124.4100	+1.975%	470,745	+44.080%
2025-09-03	123.5200	124.4750	120.72000	122.0000	-1.191%	576,608	+46.926%
2025-09-02	121.4100	124.6050	121.29000	123.4700	+1.806%	902,709	+45.177%
2025-08-29	121.7500	122.2750	119.93000	121.2800	-0.386%	351,676	+47.798%
2025-08-28	121.9000	122.6200	120.75000	121.7500	-0.090%	369,674	+47.228%
2025-08-27	121.1700	123.5900	120.48000	121.8600	+0.586%	1,041,698	+47.095%
2025-08-26	116.2400	121.5000	116.15000	121.1500	+4.161%	547,467	+47.957%
2025-08-25	118.6100	119.7500	115.99000	116.3100	-1.856%	315,822	+54.114%
2025-08-22	118.4300	120.4999	117.58000	118.5100	+1.170%	728,075	+51.253%
2025-08-21	116.9900	117.2900	114.49000	117.1400	+0.128%	476,816	+53.022%
2025-08-20	112.2700	117.1300	111.54500	116.9900	+5.122%	676,636	+53.218%
2025-08-19	111.0000	112.0900	109.60000	111.2900	+0.144%	618,233	+61.066%
2025-08-18	109.8200	112.4700	109.40000	111.1300	+1.753%	695,367	+61.298%
2025-08-15	108.4200	110.0484	108.04000	109.2150	+0.428%	383,874	+64.126%
2025-08-14	109.1700	110.2550	107.81000	108.7500	-0.585%	426,805	+64.828%
2025-08-13	105.0000	110.3400	104.15000	109.3900	+3.953%	589,395	+63.863%
2025-08-12	104.1600	105.4850	103.40000	105.2300	+1.222%	428,767	+70.341%
2025-08-11	104.9100	105.5000	102.67000	103.9600	-0.802%	307,042	+72.422%
2025-08-08	104.7400	105.9500	103.28000	104.8000	+0.460%	311,371	+71.040%
2025-08-07	103.5300	104.4150	101.88250	104.3200	+1.027%	411,765	+71.827%
2025-08-06	102.3700	104.3500	101.11000	103.2600	-0.319%	553,819	+73.591%
2025-08-05	106.1200	106.9900	102.33000	103.5900	-2.769%	921,995	+73.038%
2025-08-04	108.0000	109.8800	96.09000	106.5400	+3.417%	1,089,207	+68.247%
2025-08-01	101.3100	103.3300	100.22000	103.0200	+1.618%	838,863	+73.995%
2025-07-31	102.1450	103.4936	101.22000	101.3800	+0.119%	781,913	+76.810%
2025-07-30	101.3500	103.9900	100.57000	101.2600	+0.847%	598,359	+77.020%
2025-07-29	100.8200	101.4100	99.70000	100.4100	+0.020%	563,831	+78.518%
2025-07-28	101.3800	102.1500	99.37644	100.3900	-0.436%	699,789	+78.554%
2025-07-25	105.2700	105.8575	100.78000	100.8300	-3.944%	855,005	+77.774%
2025-07-24	106.6500	106.9900	104.47000	104.9700	-1.307%	431,383	+70.763%
2025-07-23	103.1600	106.4600	101.36000	106.3600	+3.715%	747,302	+68.531%
2025-07-22	110.0000	110.1900	102.54000	102.5500	-6.501%	1,120,007	+74.793%
2025-07-21	111.7000	113.9800	109.30010	109.6800	-1.808%	467,432	+63.430%
2025-07-18	113.0600	113.6600	111.19880	111.7000	-0.481%	453,652	+60.474%
2025-07-17	111.3300	113.5000	110.76000	112.2400	+0.826%	512,316	+59.702%
2025-07-16	110.1050	112.6200	109.81000	111.3200	+1.090%	525,285	+61.022%
2025-07-15	113.0800	113.4782	109.24000	110.1200	-1.967%	595,624	+62.777%
2025-07-14	108.9800	113.3300	108.93000	112.3300	+3.074%	585,144	+59.574%
2025-07-11	109.6700	112.2100	108.47500	108.9800	-1.580%	978,175	+64.480%
2025-07-10	112.3500	112.5000	109.92000	110.7300	-1.442%	718,118	+61.880%
2025-07-09	108.9100	114.6642	108.91000	112.3500	+3.634%	886,883	+59.546%
2025-07-08	106.4600	110.4400	106.46000	108.4100	+0.847%	622,919	+65.345%
2025-07-07	105.6500	108.1900	104.54500	107.5000	+1.954%	570,536	+66.744%
2025-07-03	104.9900	106.6300	103.96000	105.4400	+1.472%	245,787	+70.002%
2025-07-02	102.9700	104.8300	102.26000	103.9100	+0.913%	399,410	+72.505%
2025-07-01	104.0200	106.3500	102.46000	102.9700	-1.360%	483,711	+74.080%
2025-06-30	103.6400	104.5800	103.09000	104.3900	+0.997%	610,083	+71.712%
2025-06-27	102.9700	106.6000	102.51000	103.3600	+0.770%	1,181,654	+73.423%
2025-06-26	103.2600	104.5435	102.00000	102.5700	-1.090%	358,057	+74.759%
2025-06-25	104.4600	104.7400	101.70000	103.7000	-0.537%	270,732	+72.854%
2025-06-24	101.8500	105.0250	100.46000	104.2600	+2.568%	957,608	+71.926%
2025-06-23	100.5100	104.0050	99.75000	101.6500	+0.953%	638,684	+76.340%
2025-06-20	102.4300	103.9150	99.98000	100.6900	-2.138%	1,146,016	+78.022%
2025-06-18	101.1300	103.8300	100.00000	102.8900	+1.270%	650,454	+74.215%
2025-06-17	100.9300	102.0000	99.39000	101.6000	-0.089%	995,059	+76.427%
2025-06-16	104.0500	104.2699	101.01000	101.6900	-2.315%	712,747	+76.271%
2025-06-13	104.7300	106.0350	103.71000	104.1000	-2.024%	425,903	+72.190%
2025-06-12	107.3200	108.7000	106.00000	106.2500	-1.693%	447,175	+68.706%
2025-06-11	110.3300	111.1500	107.85000	108.0800	-1.665%	453,395	+65.849%
2025-06-10	110.1200	112.9799	109.70000	109.9100	+0.036%	704,342	+63.088%
2025-06-09	110.5000	112.9200	108.22700	109.8700	-1.823%	917,757	+63.147%
2025-06-06	112.0000	113.3000	110.22500	111.9100	+1.130%	702,077	+60.173%
2025-06-05	107.7100	111.5000	106.64000	110.6600	+2.330%	684,583	+61.983%
2025-06-04	110.0100	111.0400	108.14000	108.1400	-1.789%	477,947	+65.757%
2025-06-03	109.6600	111.4100	108.29000	110.1100	+2.276%	1,352,088	+62.792%
2025-06-02	105.3600	108.1499	105.36000	107.6600	+2.377%	708,769	+66.496%
2025-05-30	104.5300	105.5500	102.55000	105.1600	+0.497%	485,814	+70.455%
2025-05-29	103.0000	105.0100	101.40500	104.6400	+1.602%	401,338	+71.302%
2025-05-28	103.8900	104.4100	102.51000	102.9900	-0.952%	605,028	+74.046%
2025-05-27	106.7500	106.7700	103.93000	103.9800	-1.037%	441,549	+72.389%
2025-05-23	103.7300	105.4100	103.26000	105.0700	+0.690%	467,579	+70.601%
2025-05-22	105.1600	105.9400	103.76000	104.3500	-1.333%	416,338	+71.778%
2025-05-21	107.2500	108.8100	105.66000	105.7600	-2.390%	380,424	+69.488%
2025-05-20	108.3600	109.6400	107.34000	108.3500	+0.046%	627,440	+65.436%
2025-05-19	107.4000	109.1450	106.09000	108.3000	+0.716%	570,147	+65.512%
2025-05-16	106.7700	108.9000	106.49000	107.5300	+0.289%	627,882	+66.698%
2025-05-15	104.0200	107.3900	103.33000	107.2200	+3.424%	581,055	+67.180%
2025-05-14	105.4100	106.8450	103.02000	103.6700	-1.893%	874,147	+72.904%
2025-05-13	110.1100	110.2800	105.21500	105.6700	-4.076%	979,485	+69.632%
2025-05-12	106.2300	110.9531	106.01010	110.1600	+2.227%	566,892	+62.718%
2025-05-09	108.8600	110.1600	107.66000	107.7600	-1.010%	435,268	+66.342%
2025-05-08	110.1800	112.2500	108.03000	108.8600	-1.804%	608,544	+64.661%
2025-05-07	111.1500	112.9400	110.02000	110.8600	-1.159%	758,944	+61.690%
2025-05-06	115.7600	117.3650	110.61010	112.1600	-3.717%	716,118	+59.816%
2025-05-05	114.0800	120.0000	113.61000	116.4900	+3.814%	999,645	+53.876%
2025-05-02	113.1000	114.0100	111.13000	112.2100	-0.027%	700,760	+59.745%
2025-05-01	111.2100	113.3000	109.87500	112.2400	-0.045%	423,982	+59.702%
2025-04-30	109.9400	113.0000	109.59000	112.2900	+2.161%	708,933	+59.631%
2025-04-29	107.6150	111.4200	107.21500	109.9150	+2.494%	627,029	+63.081%
2025-04-28	106.9100	109.7099	106.69000	107.2400	+0.913%	571,769	+67.148%
2025-04-25	104.3100	106.8000	104.31000	106.2700	+0.816%	438,986	+68.674%
2025-04-24	104.4800	105.8100	103.15000	105.4100	+1.132%	722,926	+70.050%
2025-04-23	105.8900	106.0500	103.76000	104.2300	+0.395%	665,527	+71.975%
2025-04-22	103.7400	104.5800	102.65000	103.8200	+0.796%	752,759	+72.655%
2025-04-21	103.5500	104.1700	101.58000	103.0000	-1.398%	688,589	+74.029%
2025-04-17	104.3500	105.6600	103.98000	104.4600	-0.010%	486,786	+71.597%
2025-04-16	103.6800	104.5700	102.36500	104.4700	+0.616%	460,516	+71.580%
2025-04-15	102.2600	104.5300	101.32000	103.8300	+0.290%	889,234	+72.638%
2025-04-14	99.8300	104.2200	97.70500	103.5300	+5.578%	812,195	+73.138%

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

AXSM
Axsome Therapeutics, Inc
stock NASDAQ