5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+12.82%
YEAR-TO-DATE PERFORMANCE
+9.32%
1 YEAR PERFORMANCE
+9.63%
Axsome Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $86.34 | $87.01 (0.78%) | $87.38 | $85.29 | 254,897 | $4.19 B |
| 12/23/2024 | $90.00 | $86.95 (-3.39%) | $90.06 | $85.10 | 816,248 | $4.19 B |
| 12/20/2024 | $88.82 | $90.73 (2.15%) | $93.12 | $87.69 | 956,400 | $4.37 B |
| 12/19/2024 | $90.90 | $89.74 (-1.28%) | $92.00 | $88.31 | 563,953 | $4.32 B |
| 12/18/2024 | $93.51 | $90.67 (-3.04%) | $94.64 | $89.90 | 475,300 | $4.36 B |
| 12/17/2024 | $90.10 | $93.51 (3.78%) | $94.48 | $90.10 | 513,486 | $4.50 B |
| 12/16/2024 | $89.94 | $89.68 (-0.29%) | $91.70 | $89.09 | 601,283 | $4.32 B |
| 12/13/2024 | $94.01 | $90.10 (-4.16%) | $94.69 | $89.80 | 581,600 | $4.34 B |
| 12/12/2024 | $97.45 | $94.37 (-3.16%) | $97.81 | $92.92 | 603,334 | $4.54 B |
| 12/11/2024 | $98.85 | $97.74 (-1.12%) | $98.85 | $96.15 | 481,390 | $4.71 B |
| 12/10/2024 | $100.12 | $98.82 (-1.3%) | $100.12 | $97.60 | 390,535 | $4.76 B |
| 12/09/2024 | $100.21 | $99.76 (-0.45%) | $102.30 | $97.59 | 353,228 | $4.80 B |
| 12/06/2024 | $98.33 | $100.10 (1.8%) | $100.24 | $98.16 | 346,697 | $4.82 B |
| 12/05/2024 | $98.31 | $98.35 (0.04%) | $99.50 | $97.06 | 263,101 | $4.73 B |
| 12/04/2024 | $100.77 | $99.54 (-1.22%) | $102.42 | $99.50 | 419,100 | $4.79 B |
| 12/03/2024 | $99.70 | $100.49 (0.79%) | $102.00 | $99.00 | 587,035 | $4.84 B |
| 12/02/2024 | $97.19 | $99.08 (1.94%) | $101.66 | $96.75 | 449,148 | $4.77 B |
| 11/29/2024 | $100.00 | $98.22 (-1.78%) | $100.99 | $98.16 | 269,500 | $4.73 B |
| 11/27/2024 | $97.77 | $99.65 (1.92%) | $100.48 | $96.50 | 487,548 | $4.80 B |
| 11/26/2024 | $97.50 | $97.03 (-0.48%) | $99.00 | $96.57 | 557,811 | $4.67 B |
| 11/25/2024 | $98.88 | $97.50 (-1.4%) | $100.61 | $96.67 | 665,735 | $4.69 B |
| 11/22/2024 | $98.99 | $98.68 (-0.31%) | $99.30 | $96.79 | 427,245 | $4.75 B |
| 11/21/2024 | $95.08 | $98.19 (3.27%) | $99.35 | $94.24 | 787,729 | $4.73 B |
| 11/20/2024 | $94.82 | $94.60 (-0.23%) | $96.92 | $94.24 | 396,716 | $4.55 B |
| 11/19/2024 | $91.98 | $95.46 (3.78%) | $95.55 | $90.86 | 403,245 | $4.60 B |
| 11/18/2024 | $93.29 | $92.45 (-0.9%) | $95.00 | $91.78 | 556,886 | $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 |