Axsome Therapeutics, Inc. - Common Stock (AXSM)

Historical Prices For Axsome Therapeutics, Inc. - Common Stock (AXSM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	110.00	111.22	108.81	109.75	902,231	109.75
4/01/2025	112.43	113.73	107.00	111.67	1,673,414	111.67
3/31/2025	115.62	117.78	113.50	116.63	656,391	116.63
3/28/2025	122.97	122.97	118.00	118.53	435,305	118.53
3/27/2025	120.19	122.94	118.91	121.77	551,832	121.77
3/26/2025	120.77	121.26	117.60	119.16	673,496	119.16
3/25/2025	129.67	130.20	119.84	120.36	1,254,513	120.36
3/24/2025	127.99	129.60	127.00	129.17	395,604	129.17
3/21/2025	124.75	128.50	124.00	126.79	789,788	126.79
3/20/2025	125.57	127.44	124.00	126.27	311,332	126.27
3/19/2025	124.04	126.22	123.51	125.90	372,054	125.90
3/18/2025	124.50	125.62	123.00	124.76	357,838	124.76
3/17/2025	122.68	126.94	121.90	125.68	459,009	125.68
3/14/2025	122.32	123.47	120.52	121.91	432,198	121.91
3/13/2025	119.59	122.86	118.10	121.65	429,285	121.65
3/12/2025	119.97	122.51	118.73	119.45	697,073	119.45
3/11/2025	120.00	122.00	117.67	119.50	824,806	119.50
3/10/2025	120.72	121.43	116.00	118.78	693,440	118.78
3/07/2025	124.96	124.96	121.02	122.17	510,096	122.17
3/06/2025	123.51	126.70	123.34	124.41	554,307	124.41
3/05/2025	125.57	128.43	124.94	125.10	399,380	125.10
3/04/2025	125.84	127.22	122.70	125.57	795,190	125.57
3/03/2025	130.00	130.11	125.92	127.15	836,162	127.15
2/28/2025	126.41	128.77	126.03	127.54	851,338	127.54
2/27/2025	129.53	130.03	126.40	126.41	587,419	126.41
2/26/2025	128.09	130.95	126.43	128.33	786,420	128.33
2/25/2025	130.88	131.99	124.07	127.09	1,231,694	127.09
2/24/2025	137.76	137.76	129.23	130.72	1,153,907	130.72
2/21/2025	130.04	139.13	128.38	137.75	1,539,519	137.75
2/20/2025	128.13	129.41	125.88	129.10	706,867	129.10
2/19/2025	128.81	130.52	124.52	126.96	871,235	126.96
2/18/2025	124.66	130.15	124.03	128.09	1,563,787	128.09
2/14/2025	131.61	132.12	129.35	131.15	1,064,157	131.15
2/13/2025	131.75	132.13	128.27	131.68	593,717	131.68
2/12/2025	131.00	133.10	128.26	131.55	1,109,902	131.55
2/11/2025	129.10	134.19	128.00	132.20	1,639,575	132.20
2/10/2025	123.44	132.25	116.81	127.08	4,404,878	127.08
2/07/2025	109.00	110.00	105.51	105.76	887,308	105.76
2/06/2025	113.67	114.06	109.35	109.50	717,196	109.50
2/05/2025	113.49	114.00	112.00	114.00	866,571	114.00
2/04/2025	108.52	113.33	108.00	112.92	825,472	112.92
2/03/2025	106.00	108.82	103.98	107.43	964,411	107.43
1/31/2025	109.77	110.28	105.57	106.46	998,282	106.46
1/30/2025	105.27	111.51	104.30	108.85	1,198,189	108.85
1/29/2025	103.54	105.48	102.59	105.14	698,938	105.14
1/28/2025	102.70	105.00	100.93	102.46	903,573	102.46
1/27/2025	102.94	105.64	102.02	102.69	733,463	102.69
1/24/2025	103.90	105.00	102.07	103.11	854,536	103.11
1/23/2025	102.56	104.10	101.59	103.89	1,038,789	103.89
1/22/2025	96.19	102.74	95.35	102.27	1,237,302	102.27
1/21/2025	93.08	98.50	91.95	96.18	1,068,249	96.18
1/17/2025	94.02	94.89	91.81	91.94	808,604	91.94
1/16/2025	93.92	95.36	92.75	93.69	1,162,759	93.69
1/15/2025	86.08	95.11	86.06	93.75	1,149,192	93.75
1/14/2025	88.72	90.03	84.54	84.60	772,370	84.60
1/13/2025	82.25	89.68	80.98	89.27	1,879,139	89.27
1/10/2025	81.64	82.54	79.19	80.05	1,207,914	80.05
1/08/2025	83.44	85.14	82.31	82.57	655,015	82.57
1/07/2025	85.87	87.53	83.44	83.78	555,430	83.78
1/06/2025	85.53	87.09	84.03	85.13	777,055	85.13
1/03/2025	87.74	89.33	86.02	86.45	933,533	86.45