-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
+1.04% -
3 MONTH PERFORMANCE
+10.80% -
6 MONTH PERFORMANCE
+16.61% -
YEAR-TO-DATE PERFORMANCE
+12.80% -
1 YEAR PERFORMANCE
+28.46%
Axsome Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $90.14 | $89.85 (-0.32%) | $90.36 | $88.89 | 351,370 | $4.27 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 |
| 08/16/2024 | $85.61 | $86.17 (0.65%) | $86.50 | $85.36 | 257,203 | $4.10 B |
| 08/15/2024 | $85.74 | $85.61 (-0.15%) | $86.25 | $84.92 | 355,100 | $4.07 B |
| 08/14/2024 | $85.09 | $84.83 (-0.31%) | $85.45 | $84.56 | 300,454 | $4.04 B |
| 08/13/2024 | $85.06 | $84.85 (-0.25%) | $85.68 | $83.89 | 229,100 | $4.04 B |
| 08/12/2024 | $83.10 | $84.92 (2.19%) | $85.55 | $82.02 | 354,250 | $4.04 B |
| 08/09/2024 | $84.59 | $83.09 (-1.77%) | $86.40 | $82.71 | 428,600 | $3.95 B |
| 08/08/2024 | $84.87 | $85.00 (0.15%) | $85.96 | $83.92 | 489,906 | $4.04 B |
| 08/07/2024 | $86.20 | $83.85 (-2.73%) | $86.47 | $83.36 | 357,200 | $3.99 B |
| 08/06/2024 | $84.70 | $85.52 (0.97%) | $86.85 | $83.36 | 732,900 | $4.07 B |
| 08/05/2024 | $73.25 | $83.21 (13.6%) | $83.35 | $72.21 | 857,402 | $3.96 B |
| 08/02/2024 | $84.31 | $84.42 (0.13%) | $85.75 | $82.76 | 705,341 | $4.02 B |
| 08/01/2024 | $87.61 | $86.01 (-1.83%) | $88.00 | $85.17 | 840,769 | $4.08 B |
| 07/31/2024 | $85.45 | $87.31 (2.18%) | $89.24 | $84.74 | 787,508 | $4.14 B |
| 07/30/2024 | $84.57 | $85.00 (0.51%) | $85.45 | $83.85 | 301,904 | $4.03 B |
| 07/29/2024 | $86.91 | $84.17 (-3.15%) | $87.50 | $83.81 | 476,403 | $3.99 B |
| 07/26/2024 | $86.33 | $86.53 (0.23%) | $86.93 | $85.05 | 262,200 | $4.10 B |
| 07/25/2024 | $84.99 | $85.98 (1.16%) | $87.23 | $84.07 | 380,900 | $4.07 B |
| 07/24/2024 | $84.89 | $85.23 (0.4%) | $86.94 | $84.88 | 335,922 | $4.04 B |
| 07/23/2024 | $85.87 | $85.66 (-0.24%) | $87.38 | $85.19 | 589,196 | $4.06 B |
| 07/22/2024 | $86.42 | $86.05 (-0.43%) | $86.79 | $83.88 | 613,308 | $4.08 B |
| 07/19/2024 | $82.63 | $84.85 (2.69%) | $86.33 | $82.07 | 628,646 | $4.02 B |
| 07/18/2024 | $83.49 | $82.14 (-1.62%) | $85.50 | $81.52 | 680,366 | $3.89 B |
| 07/17/2024 | $84.61 | $83.74 (-1.03%) | $84.85 | $81.95 | 533,876 | $3.97 B |
| 07/16/2024 | $83.55 | $84.95 (1.68%) | $85.40 | $83.16 | 681,057 | $4.03 B |
| 07/15/2024 | $82.93 | $82.80 (-0.16%) | $83.76 | $82.02 | 651,042 | $3.92 B |
| 07/12/2024 | $84.67 | $82.83 (-2.17%) | $85.49 | $81.94 | 732,079 | $3.93 B |
| 07/11/2024 | $83.98 | $84.55 (0.68%) | $85.25 | $82.90 | 894,693 | $4.01 B |
| 07/10/2024 | $82.00 | $82.50 (0.61%) | $82.98 | $81.51 | 787,332 | $3.91 B |
| 07/09/2024 | $83.69 | $81.24 (-2.93%) | $84.20 | $80.90 | 589,477 | $3.85 B |
| 07/08/2024 | $82.16 | $83.62 (1.78%) | $84.16 | $81.50 | 905,537 | $3.96 B |
| 07/05/2024 | $79.95 | $82.02 (2.59%) | $82.11 | $79.72 | 914,721 | $3.89 B |
| 07/03/2024 | $79.12 | $80.21 (1.38%) | $80.25 | $78.64 | 252,370 | $3.80 B |
| 07/02/2024 | $81.19 | $78.93 (-2.78%) | $81.33 | $78.80 | 427,393 | $3.74 B |
| 07/01/2024 | $80.04 | $81.03 (1.24%) | $81.78 | $80.04 | 756,432 | $3.84 B |