NasdaqGM - Nasdaq Real Time Price USD

Axsome Therapeutics, Inc. (AXSM)

71.17 -1.91 (-2.61%)
At close: April 24 at 4:00 PM EDT
69.52 -1.65 (-2.32%)
Pre-Market: 8:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 72.61 73.14 69.92 71.17 71.17 583,600
Apr 23, 2024 71.53 74.34 70.30 73.08 73.08 703,000
Apr 22, 2024 68.14 71.30 67.16 71.10 71.10 498,800
Apr 19, 2024 65.50 68.14 65.50 67.90 67.90 890,700
Apr 18, 2024 69.44 70.08 65.61 65.72 65.72 834,900
Apr 17, 2024 69.17 70.78 68.16 69.71 69.71 399,800
Apr 16, 2024 67.41 70.06 67.10 68.81 68.81 467,200
Apr 15, 2024 68.73 69.30 66.93 68.21 68.21 430,800
Apr 12, 2024 71.75 72.28 68.28 69.15 69.15 594,600
Apr 11, 2024 71.11 71.95 68.70 71.73 71.73 782,200
Apr 10, 2024 70.71 71.60 70.00 70.97 70.97 571,900
Apr 9, 2024 72.00 73.47 71.80 72.64 72.64 382,700
Apr 8, 2024 72.06 72.74 71.61 72.11 72.11 588,500
Apr 5, 2024 71.69 73.49 71.12 72.25 72.25 391,900
Apr 4, 2024 73.98 74.98 71.58 72.17 72.17 409,800
Apr 3, 2024 74.45 74.45 72.02 73.50 73.50 623,600
Apr 2, 2024 75.91 76.18 74.03 74.56 74.56 645,900
Apr 1, 2024 79.80 80.00 76.05 76.99 76.99 586,100
Mar 28, 2024 79.62 79.98 77.08 79.80 79.80 487,600
Mar 27, 2024 77.35 79.25 74.53 79.17 79.17 484,700
Mar 26, 2024 78.37 79.50 76.48 76.72 76.72 594,400
Mar 25, 2024 83.60 83.89 75.63 77.35 77.35 1,398,800
Mar 22, 2024 81.52 82.00 79.77 80.66 80.66 580,300
Mar 21, 2024 79.65 80.98 78.19 80.86 80.86 851,100
Mar 20, 2024 76.69 78.95 75.50 78.85 78.85 520,400
Mar 19, 2024 73.15 77.50 73.14 76.87 76.87 1,231,400
Mar 18, 2024 75.60 75.80 72.21 72.54 72.54 583,800
Mar 15, 2024 69.97 75.60 69.93 75.54 75.54 1,704,300
Mar 14, 2024 69.59 71.39 68.59 69.74 69.74 883,200
Mar 13, 2024 69.62 71.77 69.36 69.90 69.90 683,100
Mar 12, 2024 70.40 70.70 68.98 69.39 69.39 761,600
Mar 11, 2024 73.66 74.12 69.66 70.93 70.93 1,177,300
Mar 8, 2024 72.28 76.94 72.13 73.92 73.92 811,700
Mar 7, 2024 72.21 74.53 71.76 72.04 72.04 1,095,900
Mar 6, 2024 77.00 77.10 71.52 72.15 72.15 1,375,100
Mar 5, 2024 77.85 78.52 75.76 76.62 76.62 1,007,200
Mar 4, 2024 82.78 82.99 78.01 78.20 78.20 688,100
Mar 1, 2024 81.12 84.13 81.07 82.42 82.42 1,031,200
Feb 29, 2024 84.15 84.15 80.87 81.38 81.38 519,700
Feb 28, 2024 84.21 84.30 81.98 82.95 82.95 514,600
Feb 27, 2024 82.92 84.68 81.86 84.00 84.00 573,900
Feb 26, 2024 78.56 82.30 78.52 82.30 82.30 595,200
Feb 23, 2024 80.62 80.62 78.35 78.94 78.94 597,800
Feb 22, 2024 82.99 83.17 78.95 80.47 80.47 966,200
Feb 21, 2024 81.05 84.81 80.66 82.11 82.11 1,430,800
Feb 20, 2024 85.00 87.99 79.99 81.14 81.14 3,030,500
Feb 16, 2024 93.26 93.88 91.79 92.81 92.81 820,100
Feb 15, 2024 95.00 95.25 91.90 93.46 93.46 476,700
Feb 14, 2024 93.87 94.23 92.18 93.29 93.29 343,100
Feb 13, 2024 95.00 95.74 91.65 92.26 92.26 817,300
Feb 12, 2024 97.23 98.40 96.94 97.64 97.64 476,100
Feb 9, 2024 96.09 97.68 95.71 96.89 96.89 568,000
Feb 8, 2024 94.19 96.53 93.34 95.68 95.68 498,900
Feb 7, 2024 94.48 94.53 93.00 94.02 94.02 392,900
Feb 6, 2024 94.25 95.01 92.50 94.81 94.81 735,100
Feb 5, 2024 92.21 92.51 90.19 91.50 91.50 509,600
Feb 2, 2024 93.00 93.08 91.08 92.82 92.82 539,900
Feb 1, 2024 90.53 94.01 90.00 93.45 93.45 450,500
Jan 31, 2024 91.63 92.54 89.93 90.03 90.03 323,500
Jan 30, 2024 92.00 92.21 90.43 91.91 91.91 545,700
Jan 29, 2024 90.39 92.67 89.15 92.42 92.42 507,400
Jan 26, 2024 91.26 91.26 89.31 89.84 89.84 470,600
Jan 25, 2024 93.41 94.25 89.60 90.59 90.59 486,300
Jan 24, 2024 90.56 94.96 89.02 91.78 91.78 1,195,700
Jan 23, 2024 91.48 91.87 87.69 89.52 89.52 501,100
Jan 22, 2024 85.80 91.49 85.66 90.92 90.92 862,100
Jan 19, 2024 84.82 85.10 81.58 84.95 84.95 749,000
Jan 18, 2024 85.25 85.48 83.83 84.50 84.50 310,200
Jan 17, 2024 84.45 86.67 83.72 85.48 85.48 660,600
Jan 16, 2024 85.00 85.84 83.66 84.95 84.95 502,300
Jan 12, 2024 87.58 88.00 84.72 85.21 85.21 634,600
Jan 11, 2024 88.01 88.70 85.88 86.35 86.35 587,300
Jan 10, 2024 90.40 92.19 88.10 89.20 89.20 758,800
Jan 9, 2024 88.14 90.70 87.33 90.43 90.43 657,900
Jan 8, 2024 83.74 88.99 83.00 88.94 88.94 951,600
Jan 5, 2024 81.07 82.67 79.63 82.31 82.31 821,700
Jan 4, 2024 78.07 85.76 77.54 81.99 81.99 1,591,000
Jan 3, 2024 76.95 77.82 75.36 76.09 76.09 425,800
Jan 2, 2024 78.60 80.95 76.00 77.06 77.06 689,400
Dec 29, 2023 79.53 80.05 78.40 79.59 79.59 475,300
Dec 28, 2023 83.66 84.24 79.15 79.62 79.62 503,600
Dec 27, 2023 79.53 83.80 79.14 83.61 83.61 1,245,700
Dec 26, 2023 77.75 79.47 77.51 79.37 79.37 516,200
Dec 22, 2023 74.28 78.40 73.24 76.82 76.82 1,243,800
Dec 21, 2023 71.08 73.14 70.97 72.48 72.48 431,500
Dec 20, 2023 73.51 73.51 70.22 70.55 70.55 468,900
Dec 19, 2023 73.88 75.00 72.57 73.85 73.85 428,800
Dec 18, 2023 72.44 74.00 71.03 73.20 73.20 374,200
Dec 15, 2023 73.64 74.39 71.80 72.99 72.99 660,300
Dec 14, 2023 76.05 76.05 71.50 73.27 73.27 884,700
Dec 13, 2023 71.74 74.52 70.45 74.44 74.44 741,500
Dec 12, 2023 70.00 70.77 69.00 70.16 70.16 411,700
Dec 11, 2023 70.00 70.17 67.84 69.65 69.65 405,100
Dec 8, 2023 70.97 72.78 69.40 70.18 70.18 1,358,200
Dec 7, 2023 69.93 72.65 67.88 70.23 70.23 625,400
Dec 6, 2023 68.99 71.25 67.92 69.35 69.35 546,200
Dec 5, 2023 67.46 69.31 67.15 68.59 68.59 417,600
Dec 4, 2023 68.00 68.28 66.71 67.43 67.43 603,300
Dec 1, 2023 67.48 68.39 66.76 68.00 68.00 455,700
Nov 30, 2023 67.15 68.10 66.21 67.45 67.45 641,900
Nov 29, 2023 66.15 67.73 65.87 66.85 66.85 922,800
Nov 28, 2023 66.33 67.20 64.67 65.77 65.77 740,700
Nov 27, 2023 62.61 66.30 61.14 66.26 66.26 863,200
Nov 24, 2023 60.35 62.83 60.28 62.55 62.55 313,300
Nov 22, 2023 59.40 60.69 59.09 60.10 60.10 342,300
Nov 21, 2023 59.19 60.25 58.61 59.18 59.18 517,900
Nov 20, 2023 60.10 60.36 59.02 60.04 60.04 520,000
Nov 17, 2023 60.11 60.12 56.66 59.88 59.88 716,400
Nov 16, 2023 60.00 60.49 58.52 59.71 59.71 691,000
Nov 15, 2023 62.75 64.84 60.08 60.21 60.21 586,300
Nov 14, 2023 61.01 63.27 60.08 62.66 62.66 655,600
Nov 13, 2023 57.30 59.54 55.02 59.31 59.31 630,900
Nov 10, 2023 59.62 59.83 56.56 57.42 57.42 1,146,700
Nov 9, 2023 61.22 62.30 59.65 60.06 60.06 937,900
Nov 8, 2023 62.99 63.69 61.17 61.56 61.56 562,500
Nov 7, 2023 61.76 65.26 61.76 63.12 63.12 809,400
Nov 6, 2023 62.10 68.65 61.08 62.42 62.42 1,626,800
Nov 3, 2023 66.39 67.49 64.69 65.14 65.14 1,072,100
Nov 2, 2023 65.35 66.24 64.37 64.40 64.40 559,400
Nov 1, 2023 61.99 64.86 61.48 64.62 64.62 650,000
Oct 31, 2023 60.03 62.29 58.60 62.28 62.28 468,900
Oct 30, 2023 62.55 63.09 59.70 60.03 60.03 858,200
Oct 27, 2023 63.83 63.83 61.33 62.08 62.08 595,400
Oct 26, 2023 63.84 65.68 63.71 64.05 64.05 568,000
Oct 25, 2023 63.31 64.98 62.25 63.88 63.88 577,100
Oct 24, 2023 63.24 64.60 62.62 63.72 63.72 643,000
Oct 23, 2023 64.05 64.05 61.92 62.01 62.01 794,600
Oct 20, 2023 64.50 64.87 63.80 64.25 64.25 547,700
Oct 19, 2023 64.88 65.76 63.78 64.25 64.25 556,900
Oct 18, 2023 65.74 65.96 64.65 65.05 65.05 502,700
Oct 17, 2023 66.35 67.95 65.86 66.01 66.01 379,600
Oct 16, 2023 66.45 67.06 64.09 66.91 66.91 856,900
Oct 13, 2023 66.23 67.43 65.65 66.47 66.47 559,200
Oct 12, 2023 70.29 70.36 66.15 66.51 66.51 599,600
Oct 11, 2023 70.48 71.21 68.62 70.19 70.19 424,700
Oct 10, 2023 70.39 71.23 69.79 70.56 70.56 439,200
Oct 9, 2023 68.60 70.40 67.79 70.38 70.38 465,100
Oct 6, 2023 66.35 69.99 66.26 68.60 68.60 677,000
Oct 5, 2023 64.33 67.53 64.33 67.36 67.36 640,800
Oct 4, 2023 63.41 65.00 63.26 64.61 64.61 953,200
Oct 3, 2023 66.59 66.97 63.67 63.83 63.83 815,000
Oct 2, 2023 70.00 70.00 66.64 66.85 66.85 1,038,100
Sep 29, 2023 73.42 74.49 69.42 69.89 69.89 735,000
Sep 28, 2023 72.33 73.56 70.94 73.06 73.06 357,200
Sep 27, 2023 72.75 74.35 72.03 72.27 72.27 341,200
Sep 26, 2023 70.73 73.17 70.58 72.46 72.46 515,200
Sep 25, 2023 72.65 73.54 70.53 70.73 70.73 601,600
Sep 22, 2023 75.10 75.31 73.19 73.48 73.48 1,201,100
Sep 21, 2023 72.65 75.48 72.55 74.73 74.73 652,300
Sep 20, 2023 73.14 74.35 72.88 73.70 73.70 471,000
Sep 19, 2023 74.80 75.65 72.76 73.01 73.01 473,700
Sep 18, 2023 74.40 74.89 72.16 74.57 74.57 1,029,100
Sep 15, 2023 76.06 76.25 74.65 75.26 75.26 1,588,800
Sep 14, 2023 77.12 78.47 74.89 76.20 76.20 876,600
Sep 13, 2023 82.03 83.30 76.52 76.98 76.98 848,600
Sep 12, 2023 80.38 82.39 80.05 82.21 82.21 427,300
Sep 11, 2023 80.97 81.18 79.74 80.60 80.60 499,200
Sep 8, 2023 81.34 82.31 80.30 80.65 80.65 478,200
Sep 7, 2023 81.79 82.24 80.36 81.42 81.42 349,000
Sep 6, 2023 78.68 81.59 78.39 81.53 81.53 389,800
Sep 5, 2023 81.17 81.76 78.58 78.77 78.77 842,800
Sep 1, 2023 81.64 82.18 79.31 81.69 81.69 668,900
Aug 31, 2023 79.99 81.60 79.51 80.80 80.80 554,300
Aug 30, 2023 78.35 79.75 77.72 79.66 79.66 621,700
Aug 29, 2023 78.99 79.94 78.26 78.39 78.39 439,500
Aug 28, 2023 76.82 79.60 76.70 79.17 79.17 539,600
Aug 25, 2023 75.40 78.17 74.85 76.66 76.66 543,000
Aug 24, 2023 76.09 76.55 74.96 75.40 75.40 441,300
Aug 23, 2023 76.43 78.05 75.46 75.52 75.52 532,400
Aug 22, 2023 71.99 76.10 71.93 76.06 76.06 1,122,800
Aug 21, 2023 70.79 72.03 70.08 71.17 71.17 324,400
Aug 18, 2023 68.50 71.42 68.26 70.78 70.78 643,700
Aug 17, 2023 70.99 71.28 68.94 69.25 69.25 593,700
Aug 16, 2023 71.00 71.75 69.89 70.52 70.52 424,400
Aug 15, 2023 71.69 72.78 70.43 71.36 71.36 598,000
Aug 14, 2023 69.28 72.43 67.52 71.65 71.65 717,100
Aug 11, 2023 70.50 70.80 69.12 69.60 69.60 776,400
Aug 10, 2023 70.00 72.39 69.86 70.50 70.50 843,400
Aug 9, 2023 72.74 74.40 69.43 70.07 70.07 1,360,900
Aug 8, 2023 72.61 75.35 72.02 72.54 72.54 1,200,700
Aug 7, 2023 75.98 76.00 69.51 71.09 71.09 1,925,100
Aug 4, 2023 75.25 75.37 73.28 73.66 73.66 906,100
Aug 3, 2023 72.35 75.85 71.84 75.28 75.28 614,100
Aug 2, 2023 76.68 77.08 73.08 73.26 73.26 783,900
Aug 1, 2023 78.40 78.74 76.86 77.33 77.33 518,000
Jul 31, 2023 79.00 79.44 77.57 78.47 78.47 568,400
Jul 28, 2023 78.33 79.39 76.52 78.68 78.68 706,800
Jul 27, 2023 76.63 79.39 76.40 77.39 77.39 842,600
Jul 26, 2023 73.00 77.19 72.83 76.20 76.20 1,317,200
Jul 25, 2023 73.50 75.15 73.00 73.05 73.05 590,200
Jul 24, 2023 75.35 75.84 72.85 73.50 73.50 692,000
Jul 21, 2023 74.99 76.69 74.43 75.14 75.14 1,091,100
Jul 20, 2023 74.02 75.40 73.50 74.43 74.43 740,500
Jul 19, 2023 74.50 74.75 72.88 74.24 74.24 605,600
Jul 18, 2023 73.59 74.72 72.98 74.17 74.17 719,900
Jul 17, 2023 73.88 74.88 72.81 73.28 73.28 714,000
Jul 14, 2023 73.16 74.27 72.56 73.63 73.63 476,000
Jul 13, 2023 74.60 74.89 72.46 73.00 73.00 704,200
Jul 12, 2023 74.70 74.70 72.91 74.21 74.21 830,300
Jul 11, 2023 73.34 74.44 73.00 73.96 73.96 542,100
Jul 10, 2023 72.85 74.56 71.82 73.56 73.56 1,029,600
Jul 7, 2023 74.42 74.47 71.52 72.70 72.70 981,900
Jul 6, 2023 72.17 74.81 71.52 73.91 73.91 1,104,900
Jul 5, 2023 70.58 72.84 69.93 72.77 72.77 1,349,100
Jul 3, 2023 71.86 72.17 69.29 70.24 70.24 881,500
Jun 30, 2023 73.98 74.47 71.02 71.86 71.86 1,931,100
Jun 29, 2023 75.00 75.44 71.59 73.12 73.12 1,842,600
Jun 28, 2023 75.00 75.90 73.02 74.98 74.98 4,757,300
Jun 27, 2023 85.85 86.89 83.29 83.37 83.37 613,700
Jun 26, 2023 87.82 88.27 84.85 85.32 85.32 599,100
Jun 23, 2023 89.92 90.55 86.88 88.11 88.11 956,600
Jun 22, 2023 88.76 91.29 86.96 90.35 90.35 909,200
Jun 21, 2023 86.00 88.93 83.12 88.56 88.56 854,800
Jun 20, 2023 84.95 88.19 83.19 86.10 86.10 853,800
Jun 16, 2023 85.55 86.06 82.02 85.00 85.00 1,241,600
Jun 15, 2023 80.90 85.64 80.51 84.63 84.63 1,369,800
Jun 14, 2023 74.94 83.99 74.52 80.91 80.91 3,263,800
Jun 13, 2023 74.82 75.90 74.23 74.88 74.88 514,600
Jun 12, 2023 74.05 76.51 73.75 74.84 74.84 539,900
Jun 9, 2023 75.04 75.80 73.12 73.74 73.74 421,900
Jun 8, 2023 75.44 76.71 74.89 75.24 75.24 275,900
Jun 7, 2023 75.07 76.16 73.49 75.49 75.49 409,300
Jun 6, 2023 75.27 75.92 74.03 74.86 74.86 434,900
Jun 5, 2023 73.88 76.50 73.80 74.82 74.82 473,700
Jun 2, 2023 73.14 74.35 71.81 74.12 74.12 617,500
Jun 1, 2023 74.16 74.89 72.56 72.76 72.76 472,900
May 31, 2023 70.72 73.95 69.45 73.78 73.78 794,800
May 30, 2023 70.12 70.25 68.60 69.45 69.45 748,100
May 26, 2023 67.75 70.61 67.56 69.80 69.80 811,500
May 25, 2023 68.92 69.20 67.07 68.09 68.09 876,000
May 24, 2023 71.00 71.04 68.68 68.73 68.73 1,009,000
May 23, 2023 74.83 75.06 71.64 71.82 71.82 549,100
May 22, 2023 75.63 76.21 73.56 74.62 74.62 623,800
May 19, 2023 77.28 77.35 74.55 75.71 75.71 595,800
May 18, 2023 78.51 79.04 75.90 76.87 76.87 465,100
May 17, 2023 77.21 79.12 75.61 78.49 78.49 446,200
May 16, 2023 77.15 77.25 74.70 77.08 77.08 443,400
May 15, 2023 79.37 80.31 77.05 77.77 77.77 677,200
May 12, 2023 78.00 80.25 77.55 79.01 79.01 523,600
May 11, 2023 80.99 82.25 77.30 77.97 77.97 805,600
May 10, 2023 77.06 80.97 76.50 80.22 80.22 855,100
May 9, 2023 77.73 81.12 76.27 76.74 76.74 1,131,800
May 8, 2023 78.00 82.85 74.03 77.73 77.73 2,774,100
May 5, 2023 71.79 73.98 70.38 73.74 73.74 971,600
May 4, 2023 71.87 71.87 68.84 71.15 71.15 668,100
May 3, 2023 71.36 72.62 70.46 71.96 71.96 533,000
May 2, 2023 70.12 71.96 70.00 71.28 71.28 500,900
May 1, 2023 71.69 73.03 70.24 70.77 70.77 412,700
Apr 28, 2023 71.17 71.68 69.65 71.53 71.53 388,300
Apr 27, 2023 70.25 71.58 69.77 71.16 71.16 367,100
Apr 26, 2023 71.00 71.67 67.50 70.11 70.11 816,600
Apr 25, 2023 73.45 74.10 70.79 71.23 71.23 511,200

Related Tickers

TGTX TG Therapeutics, Inc.
13.98
-1.89%
 
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%
 
IOVA Iovance Biotherapeutics, Inc.
11.71
-1.26%
 
LXRX Lexicon Pharmaceuticals, Inc.
1.6000
-0.62%
 
ALT Altimmune, Inc.
7.08
-6.47%
 
VKTX Viking Therapeutics, Inc.
65.07
+0.22%
 
CYTK Cytokinetics, Incorporated
66.82
+1.91%
 
DAWN Day One Biopharmaceuticals, Inc.
15.19
-8.71%
 
BHVN Biohaven Ltd.
38.72
-2.25%
 
ANVS Annovis Bio, Inc.
12.74
+7.24%