UK markets closed

Axsome Therapeutics, Inc. (AXSM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
70.15-2.93 (-4.01%)
As of 02:57PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202472.6173.1469.9270.1570.15301,788
23 Apr 202471.5374.3470.3073.0873.08703,000
22 Apr 202468.1471.3067.1671.1071.10498,800
19 Apr 202465.5068.1465.5067.9067.90890,700
18 Apr 202469.4470.0865.6165.7265.72834,900
17 Apr 202469.1770.7868.1669.7169.71399,800
16 Apr 202467.4170.0667.1068.8168.81467,200
15 Apr 202468.7369.3066.9368.2168.21430,800
12 Apr 202471.7572.2868.2869.1569.15594,600
11 Apr 202471.1171.9568.7071.7371.73782,200
10 Apr 202470.7171.6070.0070.9770.97571,900
09 Apr 202472.0073.4771.8072.6472.64382,700
08 Apr 202472.0672.7471.6172.1172.11588,500
05 Apr 202471.6973.4971.1272.2572.25391,900
04 Apr 202473.9874.9871.5872.1772.17409,800
03 Apr 202474.4574.4572.0273.5073.50623,600
02 Apr 202475.9176.1874.0374.5674.56645,900
01 Apr 202479.8080.0076.0576.9976.99586,100
28 Mar 202479.6279.9877.0879.8079.80487,600
27 Mar 202477.3579.2574.5379.1779.17484,700
26 Mar 202478.3779.5076.4876.7276.72594,400
25 Mar 202483.6083.8975.6377.3577.351,398,800
22 Mar 202481.5282.0079.7780.6680.66580,300
21 Mar 202479.6580.9878.1980.8680.86851,100
20 Mar 202476.6978.9575.5078.8578.85520,400
19 Mar 202473.1577.5073.1476.8776.871,231,400
18 Mar 202475.6075.8072.2172.5472.54583,800
15 Mar 202469.9775.6069.9375.5475.541,704,300
14 Mar 202469.5971.3968.5969.7469.74883,200
13 Mar 202469.6271.7769.3669.9069.90683,100
12 Mar 202470.4070.7068.9869.3969.39761,600
11 Mar 202473.6674.1269.6670.9370.931,177,300
08 Mar 202472.2876.9472.1373.9273.92811,700
07 Mar 202472.2174.5371.7672.0472.041,095,900
06 Mar 202477.0077.1071.5272.1572.151,375,100
05 Mar 202477.8578.5275.7676.6276.621,007,200
04 Mar 202482.7882.9978.0178.2078.20688,100
01 Mar 202481.1284.1381.0782.4282.421,031,200
29 Feb 202484.1584.1580.8781.3881.38519,700
28 Feb 202484.2184.3081.9882.9582.95514,600
27 Feb 202482.9284.6881.8684.0084.00573,900
26 Feb 202478.5682.3078.5282.3082.30595,200
23 Feb 202480.6280.6278.3578.9478.94597,800
22 Feb 202482.9983.1778.9580.4780.47966,200
21 Feb 202481.0584.8180.6682.1182.111,430,800
20 Feb 202485.0087.9979.9981.1481.143,030,500
16 Feb 202493.2693.8891.7992.8192.81820,100
15 Feb 202495.0095.2591.9093.4693.46476,700
14 Feb 202493.8794.2392.1893.2993.29343,100
13 Feb 202495.0095.7491.6592.2692.26817,300
12 Feb 202497.2398.4096.9497.6497.64476,100
09 Feb 202496.0997.6895.7196.8996.89568,000
08 Feb 202494.1996.5393.3495.6895.68498,900
07 Feb 202494.4894.5393.0094.0294.02392,900
06 Feb 202494.2595.0192.5094.8194.81735,100
05 Feb 202492.2192.5190.1991.5091.50509,600
02 Feb 202493.0093.0891.0892.8292.82539,900
01 Feb 202490.5394.0190.0093.4593.45450,500
31 Jan 202491.6392.5489.9390.0390.03323,500
30 Jan 202492.0092.2190.4391.9191.91545,700
29 Jan 202490.3992.6789.1592.4292.42507,400
26 Jan 202491.2691.2689.3189.8489.84470,600
25 Jan 202493.4194.2589.6090.5990.59486,300
24 Jan 202490.5694.9689.0291.7891.781,195,700
23 Jan 202491.4891.8787.6989.5289.52501,100
22 Jan 202485.8091.4985.6690.9290.92862,100
19 Jan 202484.8285.1081.5884.9584.95749,000
18 Jan 202485.2585.4883.8384.5084.50310,200
17 Jan 202484.4586.6783.7285.4885.48660,600
16 Jan 202485.0085.8483.6684.9584.95502,300
12 Jan 202487.5888.0084.7285.2185.21634,600
11 Jan 202488.0188.7085.8886.3586.35587,300
10 Jan 202490.4092.1988.1089.2089.20758,800
09 Jan 202488.1490.7087.3390.4390.43657,900
08 Jan 202483.7488.9983.0088.9488.94951,600
05 Jan 202481.0782.6779.6382.3182.31821,700
04 Jan 202478.0785.7677.5481.9981.991,591,000
03 Jan 202476.9577.8275.3676.0976.09425,800
02 Jan 202478.6080.9576.0077.0677.06689,400
29 Dec 202379.5380.0578.4079.5979.59475,300
28 Dec 202383.6684.2479.1579.6279.62503,600
27 Dec 202379.5383.8079.1483.6183.611,245,700
26 Dec 202377.7579.4777.5179.3779.37516,200
22 Dec 202374.2878.4073.2476.8276.821,243,800
21 Dec 202371.0873.1470.9772.4872.48431,500
20 Dec 202373.5173.5170.2270.5570.55468,900
19 Dec 202373.8875.0072.5773.8573.85428,800
18 Dec 202372.4474.0071.0373.2073.20374,200
15 Dec 202373.6474.3971.8072.9972.99660,300
14 Dec 202376.0576.0571.5073.2773.27884,700
13 Dec 202371.7474.5270.4574.4474.44741,500
12 Dec 202370.0070.7769.0070.1670.16411,700
11 Dec 202370.0070.1767.8469.6569.65405,100
08 Dec 202370.9772.7869.4070.1870.181,358,200
07 Dec 202369.9372.6567.8870.2370.23625,400
06 Dec 202368.9971.2567.9269.3569.35546,200
05 Dec 202367.4669.3167.1568.5968.59417,600
04 Dec 202368.0068.2866.7167.4367.43603,300
01 Dec 202367.4868.3966.7668.0068.00455,700
30 Nov 202367.1568.1066.2167.4567.45641,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...