Skip to main content
AXSM logo

Axsome Therapeutics, Inc.

AXSMNASDAQHealthcareBiotechnology

$157.14Today:- (-)1Y +26.46%

As of Oct 16, 2026 close

Market cap
$8.38B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$123.42$260.19
Volume (live)
-
Avg. volume (3M)
787.52K

Axsome Therapeutics (AXSM) Historical Stock Prices

Analyze Axsome Therapeutics (AXSM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Axsome Therapeutics (AXSM) Interactive Price Chart

Interactive historical price chart showing Axsome Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

AXSM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AXSM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026160.43160.43156.09157.14157.14873.08K
Oct 15, 2026163.44169.96160.27161.79161.79802.58K
Oct 14, 2026156.44164.00155.18162.22162.22874.90K
Oct 13, 2026166.01166.55155.69156.32156.321.24M
Oct 12, 2026169.50170.80165.02166.00166.00645.60K
Oct 9, 2026170.18170.64166.12168.35168.35894.44K
Oct 8, 2026170.09172.28166.21170.08170.08976.12K
Oct 7, 2026174.00177.91172.48172.97172.97803.91K
Oct 6, 2026176.52176.52169.30174.34174.341.37M
Oct 5, 2026179.25179.70175.73177.08177.08858.87K
Oct 2, 2026182.55182.55175.46179.25179.25981.12K
Oct 1, 2026184.39185.67181.75182.07182.07654.91K
Sep 30, 2026186.51188.00184.00184.39184.391.03M
Sep 29, 2026191.41194.25182.10186.14186.141.58M
Sep 28, 2026194.98198.96193.11193.89193.89707.38K
Sep 25, 2026197.68201.42194.35195.09195.09838.17K
Sep 24, 2026193.02197.11190.72196.03196.03358.85K
Sep 23, 2026204.00204.69189.05193.45193.45912.92K
Sep 22, 2026205.68207.01202.52203.10203.10293.20K
Sep 21, 2026208.17210.85203.38205.49205.49540.91K
Sep 18, 2026212.05213.26206.92207.78207.78846.28K
Sep 17, 2026215.59216.47208.63214.28214.28578.02K
Sep 16, 2026202.95214.63201.94211.97211.97644.93K
Sep 15, 2026215.02215.02203.78204.07204.07591.35K
Sep 14, 2026221.93223.29216.00216.58216.58718.80K
Sep 11, 2026212.71229.62212.44220.75220.751.23M
Sep 10, 2026210.63211.65208.01211.12211.12526.39K
Sep 9, 2026207.97211.22205.75210.63210.63428.39K
Sep 8, 2026205.00210.85202.00207.82207.82385.78K
Sep 4, 2026207.01208.51205.49206.68206.68438.24K
Sep 3, 2026209.32210.59206.60208.35208.35558.82K
Sep 2, 2026203.11210.55201.54209.92209.92608.19K
Sep 1, 2026199.71205.94199.71202.83202.83656.30K
Aug 31, 2026199.00200.74197.05198.52198.52503.72K
Aug 28, 2026205.70205.70199.00199.02199.02441.31K
Aug 27, 2026205.00208.25203.71206.27206.27586.27K
Aug 26, 2026204.48210.68203.70207.15207.15378.91K
Aug 25, 2026207.58209.53200.19205.48205.48731.55K
Aug 24, 2026207.00208.09205.09205.40205.40293.23K
Aug 21, 2026207.22210.87206.50207.77207.77734.95K
Aug 20, 2026216.50217.85206.25208.03208.03620.93K
Aug 19, 2026218.93222.46216.72218.20218.20572.11K
Aug 18, 2026215.93220.00214.39215.69215.69506.35K
Aug 17, 2026212.01216.96211.44216.27216.27511.87K
Aug 14, 2026211.00216.30208.95213.67213.67476.33K
Aug 13, 2026215.76221.55212.63213.68213.68705.32K
Aug 12, 2026216.80218.75213.15214.66214.661.24M
Aug 11, 2026222.33223.04215.35215.77215.77834.38K
Aug 10, 2026215.88223.40210.00220.89220.891.40M
Aug 7, 2026210.13214.39208.60212.74212.741.02M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.