-
5 DAY PERFORMANCE
-5.44% -
1 MONTH PERFORMANCE
-0.90% -
3 MONTH PERFORMANCE
+7.36% -
6 MONTH PERFORMANCE
+20.86% -
YEAR-TO-DATE PERFORMANCE
+16.23% -
1 YEAR PERFORMANCE
+54.49%
Axsome Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $93.29 | $92.45 (-0.9%) | $95.00 | $91.78 | 537,905 | $4.45 B |
| 11/15/2024 | $97.81 | $93.17 (-4.74%) | $97.81 | $92.52 | 770,668 | $4.49 B |
| 11/14/2024 | $98.35 | $97.37 (-1%) | $99.67 | $96.80 | 765,930 | $4.69 B |
| 11/13/2024 | $99.00 | $97.83 (-1.18%) | $105.00 | $97.74 | 1.23 M | $4.71 B |
| 11/12/2024 | $95.00 | $99.49 (4.73%) | $101.51 | $92.21 | 1.57 M | $4.79 B |
| 11/11/2024 | $90.32 | $90.98 (0.73%) | $91.61 | $88.74 | 757,375 | $4.38 B |
| 11/08/2024 | $91.25 | $90.07 (-1.29%) | $91.37 | $89.13 | 635,300 | $4.28 B |
| 11/07/2024 | $91.78 | $90.70 (-1.18%) | $92.55 | $90.21 | 441,740 | $4.31 B |
| 11/06/2024 | $91.00 | $90.97 (-0.03%) | $93.00 | $89.40 | 442,400 | $4.33 B |
| 11/05/2024 | $86.84 | $89.24 (2.76%) | $89.42 | $86.06 | 259,212 | $4.25 B |
| 11/04/2024 | $88.49 | $87.25 (-1.4%) | $88.88 | $86.88 | 363,121 | $4.15 B |
| 11/01/2024 | $89.06 | $88.84 (-0.25%) | $91.10 | $88.31 | 311,100 | $4.23 B |
| 10/31/2024 | $88.63 | $89.03 (0.45%) | $90.20 | $87.91 | 413,200 | $4.24 B |
| 10/30/2024 | $89.76 | $89.46 (-0.33%) | $90.89 | $89.06 | 159,365 | $4.26 B |
| 10/29/2024 | $90.11 | $90.35 (0.27%) | $92.33 | $89.41 | 405,563 | $4.30 B |
| 10/28/2024 | $90.38 | $90.11 (-0.3%) | $92.50 | $89.45 | 282,652 | $4.29 B |
| 10/25/2024 | $89.00 | $89.87 (0.98%) | $91.66 | $88.84 | 202,150 | $4.28 B |
| 10/24/2024 | $92.22 | $88.83 (-3.68%) | $92.22 | $88.52 | 437,164 | $4.23 B |
| 10/23/2024 | $92.45 | $92.32 (-0.14%) | $93.59 | $91.05 | 278,000 | $4.39 B |
| 10/22/2024 | $91.08 | $92.40 (1.45%) | $94.59 | $90.63 | 363,700 | $4.40 B |
| 10/21/2024 | $93.10 | $91.50 (-1.72%) | $93.10 | $90.53 | 297,000 | $4.35 B |
| 10/18/2024 | $93.48 | $93.35 (-0.14%) | $94.98 | $93.06 | 669,700 | $4.44 B |
| 10/17/2024 | $90.00 | $93.35 (3.72%) | $93.39 | $89.14 | 440,510 | $4.44 B |
| 10/16/2024 | $86.53 | $89.97 (3.98%) | $91.00 | $86.53 | 518,988 | $4.28 B |
| 10/15/2024 | $85.00 | $86.43 (1.68%) | $86.70 | $84.63 | 241,047 | $4.11 B |
| 10/14/2024 | $87.72 | $85.42 (-2.62%) | $87.72 | $85.01 | 327,200 | $4.06 B |
| 10/11/2024 | $83.30 | $87.56 (5.11%) | $87.59 | $82.97 | 401,855 | $4.17 B |
| 10/10/2024 | $83.06 | $83.08 (0.02%) | $83.61 | $80.85 | 469,547 | $3.95 B |
| 10/09/2024 | $85.15 | $83.54 (-1.89%) | $85.57 | $81.85 | 545,828 | $3.97 B |
| 10/08/2024 | $84.78 | $84.82 (0.05%) | $86.23 | $84.16 | 382,200 | $4.04 B |
| 10/07/2024 | $86.10 | $84.16 (-2.25%) | $86.28 | $83.40 | 452,114 | $4.00 B |
| 10/04/2024 | $91.55 | $86.59 (-5.42%) | $91.83 | $86.40 | 829,002 | $4.12 B |
| 10/03/2024 | $93.11 | $91.18 (-2.07%) | $93.50 | $90.80 | 339,380 | $4.34 B |
| 10/02/2024 | $90.02 | $93.24 (3.58%) | $95.72 | $89.92 | 456,542 | $4.44 B |
| 10/01/2024 | $90.21 | $90.51 (0.33%) | $90.65 | $88.02 | 550,617 | $4.31 B |
| 09/30/2024 | $90.14 | $89.87 (-0.3%) | $90.36 | $88.89 | 398,421 | $4.28 B |
| 09/27/2024 | $90.08 | $89.64 (-0.49%) | $91.30 | $89.04 | 239,839 | $4.26 B |
| 09/26/2024 | $90.01 | $89.64 (-0.41%) | $90.49 | $89.02 | 226,421 | $4.26 B |
| 09/25/2024 | $91.30 | $89.92 (-1.51%) | $91.30 | $89.45 | 257,400 | $4.28 B |
| 09/24/2024 | $91.51 | $91.31 (-0.22%) | $91.51 | $89.23 | 402,600 | $4.34 B |
| 09/23/2024 | $96.36 | $91.56 (-4.98%) | $96.47 | $90.51 | 672,800 | $4.36 B |
| 09/20/2024 | $94.94 | $95.84 (0.95%) | $96.24 | $93.84 | 575,612 | $4.56 B |
| 09/19/2024 | $92.89 | $94.32 (1.54%) | $95.77 | $91.80 | 340,516 | $4.49 B |
| 09/18/2024 | $90.98 | $91.54 (0.62%) | $92.50 | $89.24 | 342,931 | $4.35 B |
| 09/17/2024 | $92.86 | $90.94 (-2.07%) | $93.27 | $89.56 | 448,626 | $4.33 B |
| 09/16/2024 | $95.00 | $92.41 (-2.73%) | $96.71 | $92.27 | 367,300 | $4.40 B |
| 09/13/2024 | $92.33 | $93.67 (1.45%) | $94.75 | $91.72 | 244,421 | $4.46 B |
| 09/12/2024 | $90.71 | $91.75 (1.15%) | $92.78 | $89.54 | 275,000 | $4.36 B |
| 09/11/2024 | $91.89 | $91.03 (-0.94%) | $92.99 | $90.14 | 481,300 | $4.33 B |
| 09/10/2024 | $94.72 | $92.69 (-2.14%) | $94.72 | $92.42 | 281,900 | $4.41 B |
| 09/09/2024 | $93.48 | $94.09 (0.65%) | $96.56 | $93.30 | 431,918 | $4.48 B |
| 09/06/2024 | $94.17 | $93.19 (-1.04%) | $94.53 | $91.52 | 945,700 | $4.43 B |
| 09/05/2024 | $95.88 | $93.69 (-2.28%) | $97.00 | $93.34 | 515,600 | $4.46 B |
| 09/04/2024 | $89.65 | $95.56 (6.59%) | $96.85 | $88.44 | 1.15 M | $4.55 B |
| 09/03/2024 | $90.00 | $89.65 (-0.39%) | $91.78 | $88.04 | 492,904 | $4.26 B |
| 08/30/2024 | $89.47 | $88.86 (-0.68%) | $90.24 | $88.11 | 311,827 | $4.23 B |
| 08/29/2024 | $88.40 | $89.11 (0.8%) | $89.90 | $87.68 | 365,005 | $4.24 B |
| 08/28/2024 | $88.97 | $88.43 (-0.61%) | $89.29 | $87.57 | 251,982 | $4.21 B |
| 08/27/2024 | $88.35 | $88.93 (0.66%) | $89.20 | $87.62 | 176,122 | $4.23 B |
| 08/26/2024 | $88.56 | $88.51 (-0.06%) | $89.89 | $88.32 | 268,123 | $4.21 B |
| 08/23/2024 | $87.55 | $87.99 (0.5%) | $88.22 | $86.25 | 329,800 | $4.19 B |
| 08/22/2024 | $87.91 | $87.11 (-0.91%) | $89.10 | $86.26 | 317,000 | $4.14 B |
| 08/21/2024 | $88.50 | $87.91 (-0.67%) | $89.18 | $87.48 | 434,410 | $4.18 B |
| 08/20/2024 | $90.28 | $88.16 (-2.35%) | $90.28 | $86.80 | 380,338 | $4.19 B |
| 08/19/2024 | $86.23 | $90.28 (4.7%) | $90.65 | $86.23 | 681,725 | $4.29 B |