Axsome Therapeutics Inc

AXSM
🏛️ usa →
117.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.76 39.48 37.38 37.78 0.4M
2021-12-30 35.37 38.78 35.35 38.02 0.6M
2021-12-29 36.91 37.04 35.21 35.55 0.4M
2021-12-28 37.13 38.05 36.61 37.02 0.3M
2021-12-27 38.41 38.55 36.90 37.13 0.3M
2021-12-23 37.82 39.21 37.00 38.45 0.5M
2021-12-22 38.43 38.67 36.28 37.70 0.4M
2021-12-21 36.14 38.03 35.48 37.81 0.6M
2021-12-20 34.76 36.88 34.25 35.97 0.4M
2021-12-17 33.15 35.77 32.60 35.30 0.8M
2021-12-16 33.18 33.81 32.51 33.51 0.4M
2021-12-15 30.81 32.83 29.60 32.77 0.5M
2021-12-14 31.75 32.41 30.22 30.70 0.6M
2021-12-13 33.32 34.16 31.76 32.55 0.5M
2021-12-10 34.25 34.87 32.94 33.15 0.5M
2021-12-09 34.56 35.80 34.06 34.10 0.3M
2021-12-08 34.36 35.56 33.30 35.13 0.3M
2021-12-07 33.41 35.26 33.39 34.18 0.4M
2021-12-06 31.76 33.25 30.50 32.91 0.7M
2021-12-03 33.35 33.39 31.49 32.24 0.5M
2021-12-02 33.12 33.63 32.08 33.35 0.5M
2021-12-01 34.96 35.62 32.62 33.16 0.7M
2021-11-30 33.92 34.64 32.62 34.54 0.7M
2021-11-29 37.24 37.40 34.19 34.34 0.8M
2021-11-26 37.00 38.10 36.42 36.92 0.3M
2021-11-24 36.46 38.44 35.44 37.93 0.4M
2021-11-23 37.25 37.50 35.61 36.59 0.5M
2021-11-22 37.48 37.86 34.82 36.84 0.8M
2021-11-19 36.29 39.00 35.17 35.80 1.0M
2021-11-18 34.50 35.92 33.21 35.59 0.8M
2021-11-17 35.28 36.23 34.20 34.55 0.6M
2021-11-16 38.26 38.26 35.13 35.50 1.0M
2021-11-15 39.25 39.36 36.81 38.48 0.7M
2021-11-12 39.75 39.83 38.28 39.26 0.3M
2021-11-11 38.23 40.00 37.65 39.52 0.4M
2021-11-10 40.21 40.60 37.51 38.17 0.7M
2021-11-09 42.64 43.97 39.87 40.77 0.8M
2021-11-08 39.93 44.83 38.07 43.36 1.8M
2021-11-05 40.67 41.25 39.50 40.20 0.8M
2021-11-04 41.43 42.18 40.51 40.85 0.6M
2021-11-03 39.11 41.61 39.00 41.05 0.8M
2021-11-02 39.36 40.56 38.70 39.55 0.5M
2021-11-01 38.57 41.35 38.29 39.68 0.9M
2021-10-29 39.97 40.81 38.10 38.50 0.6M
2021-10-28 39.04 41.22 38.85 39.64 0.6M
2021-10-27 39.54 40.35 38.55 39.24 0.5M
2021-10-26 39.38 40.11 38.50 39.69 0.4M
2021-10-25 40.02 40.98 38.91 39.29 0.6M
2021-10-22 40.05 40.68 38.62 40.10 0.5M
2021-10-21 41.93 42.39 39.71 40.82 0.8M
2021-10-20 40.41 42.50 39.91 41.91 0.6M
2021-10-19 41.16 41.89 39.82 40.18 0.6M
2021-10-18 39.80 41.26 37.23 41.12 1.2M
2021-10-15 40.62 41.97 39.81 40.10 0.6M
2021-10-14 41.63 42.42 39.57 40.62 1.6M
2021-10-13 38.65 42.83 37.63 42.17 1.9M
2021-10-12 32.60 37.80 32.27 37.79 1.4M
2021-10-11 32.20 33.00 31.94 32.62 0.6M
2021-10-08 31.74 32.64 31.63 32.20 0.6M
2021-10-07 31.67 32.45 30.50 31.74 0.5M
2021-10-06 31.30 31.64 30.10 30.85 0.7M
2021-10-05 33.00 34.00 30.78 31.33 1.8M
2021-10-04 34.22 34.74 32.23 32.63 0.9M
2021-10-01 33.10 34.55 32.30 34.28 0.9M
2021-09-30 34.03 34.17 30.70 32.96 1.3M
2021-09-29 33.66 36.22 33.46 34.17 1.0M
2021-09-28 34.65 34.99 32.29 33.23 0.9M
2021-09-27 33.55 34.98 33.32 34.65 0.8M
2021-09-24 32.54 34.41 32.54 33.40 1.0M
2021-09-23 31.20 32.99 31.00 32.96 0.8M
2021-09-22 31.56 31.60 29.71 30.89 1.1M
2021-09-21 29.55 31.89 29.20 31.21 1.2M
2021-09-20 28.98 29.55 28.52 29.23 0.9M
2021-09-17 28.57 29.79 27.80 29.72 1.4M
2021-09-16 27.63 29.37 27.61 28.53 1.2M
2021-09-15 26.07 28.75 25.81 27.72 1.3M
2021-09-14 28.45 28.85 25.79 26.17 2.0M
2021-09-13 27.26 28.00 26.62 27.48 0.8M
2021-09-10 27.11 27.68 26.11 27.39 0.9M
2021-09-09 26.03 27.23 25.68 26.81 1.0M
2021-09-08 26.51 26.51 25.03 26.14 0.7M
2021-09-07 26.53 27.49 26.39 26.55 0.7M
2021-09-03 26.87 27.32 26.12 26.69 0.7M
2021-09-02 27.62 27.75 25.76 26.92 1.9M
2021-09-01 25.95 28.28 25.63 27.71 2.2M
2021-08-31 24.05 25.93 24.05 25.68 1.1M
2021-08-30 24.31 24.90 23.71 24.38 0.9M
2021-08-27 23.24 24.25 23.00 24.00 1.2M
2021-08-26 25.20 25.79 22.85 23.26 1.6M
2021-08-25 24.72 26.00 24.13 25.33 1.3M
2021-08-24 25.09 25.19 23.48 24.89 2.6M
2021-08-23 25.20 25.61 22.68 24.79 11.0M
2021-08-20 19.89 21.97 19.70 21.56 1.6M
2021-08-19 19.90 20.56 19.38 19.91 1.4M
2021-08-18 21.06 21.33 20.11 20.30 1.3M
2021-08-17 20.97 21.41 20.50 21.02 1.6M
2021-08-16 22.79 22.86 21.10 21.22 1.8M
2021-08-13 24.04 24.50 22.29 22.86 1.5M
2021-08-12 23.98 24.68 22.88 24.31 1.7M
2021-08-11 24.19 25.60 23.55 23.93 3.1M
2021-08-10 26.25 26.37 23.04 23.78 6.6M
2021-08-09 33.00 35.00 27.30 27.37 11.0M
2021-08-06 50.67 51.16 49.28 51.16 0.4M
2021-08-05 50.20 51.34 48.92 50.66 0.3M
2021-08-04 49.19 51.31 48.86 49.35 0.3M
2021-08-03 50.88 51.37 48.64 49.18 0.3M
2021-08-02 49.27 51.58 48.97 50.32 0.4M
2021-07-30 50.49 50.49 48.34 48.59 0.5M
2021-07-29 52.95 54.30 50.35 50.57 0.3M
2021-07-28 52.71 53.86 52.28 52.81 0.2M
2021-07-27 51.38 53.21 50.25 52.66 0.4M
2021-07-26 53.63 54.09 50.93 51.79 0.3M
2021-07-23 55.96 56.04 53.55 53.68 0.3M
2021-07-22 57.30 58.21 55.86 55.88 0.2M
2021-07-21 55.36 57.58 55.15 57.11 0.3M
2021-07-20 56.09 56.77 54.72 55.36 0.4M
2021-07-19 53.57 56.70 53.16 56.09 0.5M
2021-07-16 56.95 56.95 53.82 54.22 0.5M
2021-07-15 55.72 57.98 55.12 56.77 0.6M
2021-07-14 63.28 63.55 56.66 56.82 1.0M
2021-07-13 64.71 65.44 63.24 63.42 0.2M
2021-07-12 65.28 65.43 63.88 65.24 0.2M
2021-07-09 65.10 66.13 64.21 65.32 0.1M
2021-07-08 61.81 66.00 61.55 64.81 0.3M
2021-07-07 65.00 65.54 62.70 63.47 0.3M
2021-07-06 65.71 66.26 63.71 65.42 0.3M
2021-07-02 67.94 68.40 66.00 66.04 0.3M
2021-07-01 66.80 68.74 66.50 68.26 0.4M
2021-06-30 68.81 70.63 66.96 67.46 0.4M
2021-06-29 71.40 71.50 69.30 69.66 0.3M
2021-06-28 73.50 74.10 71.28 72.46 0.4M
2021-06-25 70.15 73.74 69.25 73.50 0.7M
2021-06-24 69.63 71.32 69.40 70.51 0.3M
2021-06-23 71.77 72.49 69.32 69.68 0.3M
2021-06-22 70.77 71.69 70.24 71.16 0.3M
2021-06-21 66.93 70.97 65.85 70.75 0.4M
2021-06-18 66.30 67.69 65.20 67.35 0.5M
2021-06-17 65.07 66.61 64.80 66.54 0.2M
2021-06-16 67.30 68.01 63.61 65.62 0.4M
2021-06-15 69.50 69.56 66.14 67.21 0.4M
2021-06-14 66.39 68.50 66.39 67.52 0.3M
2021-06-11 67.97 67.97 65.78 66.39 0.3M
2021-06-10 64.48 69.29 63.95 67.57 0.5M
2021-06-09 65.09 66.00 63.13 63.50 0.3M
2021-06-08 66.00 66.39 63.50 65.40 0.3M
2021-06-07 61.68 66.94 61.11 65.24 0.5M
2021-06-04 61.82 62.50 60.10 61.32 0.2M
2021-06-03 60.34 62.16 59.82 61.70 0.2M
2021-06-02 61.81 62.63 59.83 60.56 0.3M
2021-06-01 61.35 62.45 60.01 61.70 0.4M
2021-05-28 61.28 61.80 60.00 60.71 0.3M
2021-05-27 56.39 61.17 55.77 60.50 0.9M
2021-05-26 55.45 56.77 55.16 56.23 0.3M
2021-05-25 54.85 56.24 54.36 54.68 0.3M
2021-05-24 56.11 56.40 55.01 55.03 0.4M
2021-05-21 56.08 57.00 55.12 55.37 0.2M
2021-05-20 55.66 56.40 54.55 55.55 0.3M
2021-05-19 57.51 58.00 55.19 55.55 0.3M
2021-05-18 59.28 60.37 57.59 58.04 0.4M
2021-05-17 58.70 59.39 57.86 58.96 0.2M
2021-05-14 60.80 61.19 57.82 58.42 0.3M
2021-05-13 57.79 60.24 57.25 60.03 0.4M
2021-05-12 56.16 58.22 55.55 57.01 0.3M
2021-05-11 52.72 57.66 52.11 57.03 0.3M
2021-05-10 55.36 56.78 53.78 54.39 0.4M
2021-05-07 56.44 57.99 56.00 56.96 0.3M
2021-05-06 58.45 58.45 55.00 56.36 0.5M
2021-05-05 58.77 59.65 57.47 58.15 0.3M
2021-05-04 60.86 60.98 57.78 58.08 0.6M
2021-05-03 61.54 62.41 60.71 61.55 0.3M
2021-04-30 61.18 63.00 59.52 60.46 0.4M
2021-04-29 59.81 62.46 58.63 61.78 0.3M
2021-04-28 60.84 62.25 59.00 59.74 0.6M
2021-04-27 59.81 64.97 59.51 60.39 1.2M
2021-04-26 58.63 61.50 56.41 58.71 1.4M
2021-04-23 52.86 54.14 51.20 52.89 0.4M
2021-04-22 54.92 55.50 52.87 52.87 0.5M
2021-04-21 50.68 54.62 50.05 54.60 0.5M
2021-04-20 51.75 53.07 50.18 50.63 0.5M
2021-04-19 53.48 54.37 51.13 51.93 0.2M
2021-04-16 52.60 53.56 51.68 53.44 0.3M
2021-04-15 53.69 54.75 52.11 52.60 0.2M
2021-04-14 51.50 55.20 51.23 53.55 0.3M
2021-04-13 51.90 52.39 51.00 51.71 0.4M
2021-04-12 52.70 53.18 51.51 51.89 0.3M
2021-04-09 53.61 54.57 52.84 52.99 0.3M
2021-04-08 55.22 55.43 53.63 54.09 0.2M
2021-04-07 55.98 56.55 54.14 54.24 0.2M
2021-04-06 57.20 57.75 56.00 56.23 0.2M
2021-04-05 58.32 58.80 56.42 57.00 0.3M
2021-04-01 57.33 58.43 56.66 57.50 0.2M
2021-03-31 56.22 57.49 55.94 56.62 0.4M
2021-03-30 56.73 57.22 55.30 55.91 0.5M
2021-03-29 58.95 59.41 57.07 57.28 0.2M
2021-03-26 59.34 60.50 57.62 59.24 0.2M
2021-03-25 58.00 59.92 55.96 59.32 0.4M
2021-03-24 61.93 61.93 58.25 58.44 0.4M
2021-03-23 63.28 63.28 60.58 61.00 0.4M
2021-03-22 64.87 65.46 62.96 63.53 0.2M
2021-03-19 63.60 64.91 62.51 64.60 0.5M
2021-03-18 67.42 67.74 62.13 63.02 0.4M
2021-03-17 65.44 68.38 64.86 68.08 0.3M
2021-03-16 65.42 65.80 63.69 65.75 0.3M
2021-03-15 66.50 66.75 64.87 65.22 0.3M
2021-03-12 67.29 67.48 65.25 66.49 0.2M
2021-03-11 65.01 68.12 63.50 67.48 0.4M
2021-03-10 66.08 66.08 63.95 64.05 0.3M
2021-03-09 63.68 66.93 63.01 64.90 0.3M
2021-03-08 64.69 65.26 62.62 62.82 0.3M
2021-03-05 65.65 66.00 61.01 65.02 0.5M
2021-03-04 69.85 71.43 65.81 66.21 0.5M
2021-03-03 69.37 71.49 68.70 70.18 0.2M
2021-03-02 70.01 72.00 69.10 69.76 0.2M
2021-03-01 67.28 71.74 66.54 69.20 0.5M
2021-02-26 68.33 69.75 66.01 67.36 0.3M
2021-02-25 71.36 72.75 68.17 68.38 0.3M
2021-02-24 70.58 72.04 69.40 71.98 0.2M
2021-02-23 69.00 70.70 66.10 69.93 0.4M
2021-02-22 71.98 72.07 69.20 69.43 0.3M
2021-02-19 71.52 73.15 71.26 72.27 0.3M
2021-02-18 71.30 72.28 70.01 71.18 0.3M
2021-02-17 73.94 74.24 71.38 72.02 0.3M
2021-02-16 75.25 75.86 74.10 74.71 0.2M
2021-02-12 73.75 74.94 72.03 74.63 0.3M
2021-02-11 75.76 75.85 73.18 73.70 0.2M
2021-02-10 75.51 76.48 72.40 75.00 0.2M
2021-02-09 75.36 77.08 74.95 75.05 0.2M
2021-02-08 76.15 77.25 74.71 75.27 0.2M
2021-02-05 76.54 76.62 73.95 75.25 0.2M
2021-02-04 75.93 78.00 75.00 75.88 0.3M
2021-02-03 73.90 75.64 73.53 75.53 0.2M
2021-02-02 72.00 73.99 71.94 73.73 0.3M
2021-02-01 69.50 71.99 68.29 70.89 0.4M
2021-01-29 69.97 70.48 67.67 68.09 0.3M
2021-01-28 70.08 71.38 68.90 69.84 0.5M
2021-01-27 72.03 72.12 68.61 69.17 0.6M
2021-01-26 76.03 76.92 72.89 72.99 0.3M
2021-01-25 75.06 75.67 72.36 75.56 0.4M
2021-01-22 75.19 75.99 74.56 74.65 0.2M
2021-01-21 76.23 77.05 74.39 75.90 0.3M
2021-01-20 76.88 77.12 75.20 75.92 0.2M
2021-01-19 77.97 78.35 76.58 76.96 0.2M
2021-01-15 79.82 80.42 76.42 76.75 0.2M
2021-01-14 80.14 81.25 79.22 79.89 0.2M
2021-01-13 80.00 82.87 78.92 79.50 0.3M
2021-01-12 78.08 80.63 77.23 80.44 0.4M
2021-01-11 77.61 78.12 76.35 77.94 0.2M
2021-01-08 78.78 80.36 76.15 77.71 0.3M
2021-01-07 76.19 77.99 75.58 77.81 0.2M
2021-01-06 78.74 79.05 74.77 75.59 0.6M
2021-01-05 81.84 82.98 78.41 78.58 0.3M
2021-01-04 81.31 82.98 80.42 81.44 0.3M