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
2022-12-30 75.51 77.42 75.01 77.13 0.7M
2022-12-29 75.88 78.90 75.13 76.50 0.8M
2022-12-28 74.71 76.44 73.30 75.00 0.8M
2022-12-27 74.18 76.96 73.50 75.53 0.6M
2022-12-23 75.53 76.09 71.45 73.79 1.0M
2022-12-22 74.33 75.49 73.50 75.13 0.6M
2022-12-21 74.80 75.92 73.38 74.34 0.8M
2022-12-20 75.18 76.83 73.41 74.65 0.7M
2022-12-19 78.62 79.10 74.79 75.81 1.0M
2022-12-16 76.35 79.67 75.61 78.40 1.2M
2022-12-15 79.42 80.47 76.54 77.46 0.8M
2022-12-14 79.45 81.16 77.04 79.72 0.8M
2022-12-13 80.00 82.00 78.42 79.45 0.9M
2022-12-12 75.00 79.52 73.65 79.37 1.0M
2022-12-09 77.91 78.79 74.61 74.86 0.8M
2022-12-08 77.83 79.97 75.80 77.85 0.9M
2022-12-07 75.50 79.10 74.02 78.16 1.2M
2022-12-06 76.37 78.18 73.58 75.26 1.1M
2022-12-05 76.60 80.87 75.18 77.29 2.4M
2022-12-02 71.48 78.00 70.52 76.90 2.0M
2022-12-01 72.13 73.76 70.43 71.97 1.0M
2022-11-30 71.17 74.08 69.26 72.29 1.6M
2022-11-29 75.50 75.98 70.40 70.84 3.0M
2022-11-28 71.04 79.68 68.12 74.74 10.7M
2022-11-25 56.02 57.17 55.31 56.82 0.3M
2022-11-23 57.76 58.04 55.97 56.22 0.8M
2022-11-22 57.05 59.98 56.88 57.23 1.1M
2022-11-21 56.00 57.95 55.26 57.25 1.2M
2022-11-18 52.24 56.82 49.60 56.17 1.2M
2022-11-17 50.29 54.30 49.81 53.26 1.0M
2022-11-16 54.80 55.25 51.15 51.45 1.0M
2022-11-15 55.70 59.26 54.10 54.92 1.5M
2022-11-14 59.10 59.53 54.60 54.84 1.5M
2022-11-11 59.73 60.00 54.40 59.01 1.7M
2022-11-10 61.62 63.00 55.82 58.29 2.0M
2022-11-09 63.61 66.15 58.58 59.02 1.5M
2022-11-08 56.86 66.00 56.80 63.46 2.0M
2022-11-07 54.27 58.83 53.26 56.82 1.2M
2022-11-04 58.06 59.71 55.54 57.09 1.9M
2022-11-03 50.00 60.99 49.86 60.39 4.3M
2022-11-02 48.84 51.56 47.51 50.50 1.5M
2022-11-01 46.00 49.11 44.99 48.87 1.6M
2022-10-31 42.59 46.00 42.27 45.15 1.4M
2022-10-28 42.26 42.55 40.88 42.32 0.7M
2022-10-27 41.05 43.12 40.44 41.96 0.8M
2022-10-26 40.31 42.80 39.93 40.85 0.9M
2022-10-25 40.06 41.03 39.68 40.04 1.0M
2022-10-24 41.36 41.95 38.87 39.94 1.3M
2022-10-21 44.17 44.68 40.98 41.48 1.4M
2022-10-20 44.72 45.98 43.90 44.21 1.0M
2022-10-19 47.25 47.88 44.53 45.04 1.3M
2022-10-18 48.89 49.13 47.27 47.72 1.3M
2022-10-17 48.99 50.00 47.61 48.17 1.1M
2022-10-14 46.83 48.40 45.16 48.00 1.9M
2022-10-13 43.90 46.76 43.25 46.21 2.8M
2022-10-12 42.39 42.72 39.54 41.43 1.4M
2022-10-11 43.55 44.36 41.77 42.57 1.4M
2022-10-10 45.40 45.40 43.25 43.84 0.9M
2022-10-07 48.02 48.65 45.35 45.82 1.1M
2022-10-06 45.91 48.89 44.81 48.50 1.1M
2022-10-05 46.05 46.83 45.06 46.08 0.5M
2022-10-04 46.10 47.57 45.56 46.96 0.8M
2022-10-03 45.55 46.09 43.38 45.33 1.3M
2022-09-30 44.26 46.57 44.01 44.62 1.1M
2022-09-29 47.00 47.59 43.97 44.15 1.0M
2022-09-28 45.80 47.45 45.60 46.67 1.0M
2022-09-27 46.50 46.65 44.63 44.94 1.1M
2022-09-26 49.29 50.07 45.15 45.36 2.4M
2022-09-23 51.00 51.89 49.28 50.26 1.3M
2022-09-22 53.13 53.55 51.05 52.22 1.4M
2022-09-21 58.00 58.01 53.30 53.55 1.4M
2022-09-20 59.05 60.28 58.13 58.13 0.6M
2022-09-19 58.65 60.50 58.08 59.66 0.9M
2022-09-16 60.50 60.52 58.02 59.20 1.7M
2022-09-15 62.62 64.81 60.90 61.69 1.2M
2022-09-14 60.94 64.14 59.86 63.15 1.4M
2022-09-13 60.39 61.64 58.25 60.95 1.4M
2022-09-12 62.49 62.89 59.56 62.27 0.8M
2022-09-09 61.89 63.04 60.13 62.07 1.1M
2022-09-08 61.38 61.95 58.88 61.21 0.8M
2022-09-07 61.25 62.45 59.82 61.38 0.8M
2022-09-06 63.25 63.26 60.11 60.79 0.9M
2022-09-02 62.92 64.98 61.78 62.99 0.8M
2022-09-01 62.79 63.99 60.86 62.59 1.1M
2022-08-31 62.07 63.99 59.74 63.80 1.2M
2022-08-30 64.65 65.41 59.20 61.24 1.8M
2022-08-29 66.58 67.82 63.64 64.25 1.4M
2022-08-26 70.51 71.98 66.46 67.13 1.8M
2022-08-25 66.50 70.66 66.23 69.85 2.1M
2022-08-24 66.85 68.39 65.16 66.24 2.2M
2022-08-23 65.42 66.67 62.75 66.56 2.6M
2022-08-22 59.50 65.34 59.00 64.46 6.3M
2022-08-19 51.89 61.11 50.50 59.55 22.0M
2022-08-18 43.43 43.43 41.43 42.43 0.6M
2022-08-17 43.51 44.96 42.92 43.13 0.8M
2022-08-16 46.95 47.30 43.51 44.25 1.0M
2022-08-15 46.39 48.54 45.77 47.37 0.8M
2022-08-12 45.63 47.12 45.12 46.27 0.6M
2022-08-11 48.36 48.82 44.67 45.32 1.1M
2022-08-10 45.01 48.45 43.78 48.36 1.2M
2022-08-09 41.00 46.97 40.51 44.76 1.6M
2022-08-08 43.88 45.27 41.80 43.31 1.0M
2022-08-05 39.45 44.06 38.12 43.44 1.0M
2022-08-04 38.59 40.30 38.38 40.01 0.8M
2022-08-03 37.60 39.93 37.37 38.08 0.5M
2022-08-02 35.51 37.16 35.16 37.11 0.6M
2022-08-01 38.45 38.59 35.93 36.06 0.7M
2022-07-29 38.54 38.77 37.11 38.59 0.6M
2022-07-28 39.04 39.29 36.55 38.54 0.6M
2022-07-27 37.67 38.92 37.04 38.51 0.6M
2022-07-26 38.40 38.61 36.71 37.44 0.7M
2022-07-25 40.73 40.73 37.90 38.49 0.9M
2022-07-22 43.26 43.98 40.21 40.31 0.8M
2022-07-21 44.53 45.17 42.11 42.62 0.7M
2022-07-20 44.28 46.25 44.00 44.39 0.8M
2022-07-19 41.22 44.00 40.69 43.97 0.9M
2022-07-18 44.13 44.32 40.81 41.02 0.8M
2022-07-15 44.44 44.45 41.68 43.69 0.9M
2022-07-14 44.51 44.54 43.27 44.11 0.7M
2022-07-13 41.65 45.35 41.01 44.83 1.3M
2022-07-12 43.07 43.70 40.81 42.03 1.0M
2022-07-11 45.29 45.98 42.85 43.28 0.9M
2022-07-08 45.11 47.49 44.40 45.60 1.5M
2022-07-07 42.75 45.29 42.75 45.11 1.4M
2022-07-06 41.41 43.56 40.98 42.74 1.3M
2022-07-05 40.48 42.27 38.90 41.21 1.6M
2022-07-01 38.08 40.72 37.19 40.64 1.5M
2022-06-30 35.94 38.67 35.21 38.30 1.8M
2022-06-29 38.40 39.80 35.92 36.49 3.7M
2022-06-28 35.85 39.73 34.68 37.96 5.5M
2022-06-27 34.62 38.75 32.60 37.03 23.6M
2022-06-24 25.18 25.32 23.85 24.46 0.7M
2022-06-23 23.75 24.77 22.72 24.75 0.7M
2022-06-22 22.17 25.19 22.01 23.57 1.1M
2022-06-21 22.94 24.19 22.84 22.88 0.7M
2022-06-17 22.00 23.69 21.64 22.69 1.1M
2022-06-16 22.48 22.48 20.63 21.74 0.7M
2022-06-15 22.67 23.70 22.15 23.00 0.6M
2022-06-14 22.32 23.34 22.07 22.62 0.7M
2022-06-13 23.30 23.70 21.67 22.18 0.8M
2022-06-10 25.31 25.65 23.65 24.35 0.7M
2022-06-09 27.25 27.45 25.42 26.02 0.6M
2022-06-08 28.26 28.98 27.40 27.67 0.7M
2022-06-07 25.59 28.60 25.59 28.49 0.7M
2022-06-06 26.23 26.42 24.35 25.97 0.7M
2022-06-03 24.42 26.26 24.29 25.53 0.6M
2022-06-02 23.54 25.75 23.07 24.78 0.7M
2022-06-01 25.25 25.72 23.51 24.03 0.7M
2022-05-31 26.08 27.16 24.31 25.00 1.0M
2022-05-27 23.93 26.83 23.28 26.46 0.8M
2022-05-26 25.00 25.86 24.00 24.13 0.8M
2022-05-25 25.85 26.75 24.49 25.27 0.7M
2022-05-24 27.18 27.55 25.81 26.05 0.9M
2022-05-23 31.65 31.74 27.11 28.16 1.1M
2022-05-20 32.01 33.26 29.90 31.65 0.8M
2022-05-19 30.92 32.38 30.85 31.51 0.4M
2022-05-18 32.53 33.64 30.53 31.13 0.7M
2022-05-17 31.00 33.72 30.79 33.58 1.0M
2022-05-16 27.92 30.93 27.13 30.82 0.6M
2022-05-13 25.92 28.83 25.92 27.90 0.7M
2022-05-12 25.21 26.00 24.13 25.34 1.3M
2022-05-11 29.00 29.20 25.59 25.79 0.9M
2022-05-10 28.48 29.60 27.06 29.29 0.9M
2022-05-09 29.04 29.47 26.57 26.82 1.0M
2022-05-06 36.01 36.06 28.86 29.82 3.0M
2022-05-05 37.98 38.80 35.70 36.74 0.6M
2022-05-04 36.45 38.64 34.10 38.50 1.1M
2022-05-03 34.41 37.09 33.83 35.84 0.9M
2022-05-02 31.11 34.16 30.20 34.04 1.3M
2022-04-29 31.93 33.55 31.49 31.75 0.7M
2022-04-28 30.94 32.61 29.70 32.00 0.9M
2022-04-27 30.00 31.61 30.00 30.50 0.8M
2022-04-26 30.18 30.95 28.97 29.99 1.7M
2022-04-25 30.40 31.75 28.88 30.50 4.4M
2022-04-22 39.20 40.08 38.60 39.10 0.7M
2022-04-21 43.82 44.53 39.49 39.60 1.2M
2022-04-20 40.59 43.52 39.07 43.04 1.7M
2022-04-19 40.26 41.61 38.05 40.92 11.0M
2022-04-18 36.69 36.73 32.57 32.70 1.0M
2022-04-14 37.87 37.88 36.10 36.86 0.6M
2022-04-13 38.19 39.66 37.98 38.00 0.6M
2022-04-12 40.61 41.51 37.83 38.35 0.6M
2022-04-11 40.45 41.25 39.25 40.44 0.8M
2022-04-08 44.10 44.45 40.42 40.69 0.8M
2022-04-07 46.85 47.04 43.40 44.20 0.8M
2022-04-06 46.11 47.20 44.71 46.72 0.7M
2022-04-05 46.56 47.40 45.78 46.75 0.5M
2022-04-04 44.29 46.47 43.37 46.38 0.8M
2022-04-01 41.82 43.95 41.38 43.91 0.8M
2022-03-31 40.11 41.95 40.00 41.39 0.9M
2022-03-30 39.42 41.40 38.51 40.02 1.0M
2022-03-29 36.06 40.91 35.75 39.31 1.8M
2022-03-28 36.47 39.29 34.51 35.11 1.5M
2022-03-25 36.04 36.22 34.52 35.36 0.5M
2022-03-24 34.81 35.98 34.75 35.98 0.4M
2022-03-23 34.13 36.16 34.00 34.57 0.4M
2022-03-22 33.38 34.93 33.21 34.44 0.5M
2022-03-21 34.39 34.94 32.61 33.30 0.4M
2022-03-18 33.93 35.10 33.33 33.61 1.1M
2022-03-17 31.55 34.25 30.87 34.18 0.6M
2022-03-16 29.60 31.55 29.00 31.51 0.6M
2022-03-15 28.96 29.27 27.33 29.13 0.5M
2022-03-14 33.01 33.03 27.88 28.60 0.9M
2022-03-11 32.12 33.61 31.81 32.79 0.4M
2022-03-10 30.82 32.79 30.74 31.91 0.7M
2022-03-09 28.56 31.22 28.34 31.13 0.6M
2022-03-08 28.85 29.36 27.74 28.25 0.8M
2022-03-07 29.68 30.52 28.38 28.85 0.4M
2022-03-04 30.05 31.22 29.52 29.91 1.0M
2022-03-03 31.24 31.88 29.62 30.46 0.5M
2022-03-02 30.58 31.74 29.31 31.45 0.9M
2022-03-01 28.82 32.28 28.82 30.98 1.4M
2022-02-28 27.86 28.69 27.53 28.11 0.5M
2022-02-25 28.54 28.54 27.42 28.19 0.5M
2022-02-24 25.85 28.12 25.40 28.12 0.7M
2022-02-23 29.36 29.36 27.10 27.38 0.6M
2022-02-22 28.78 29.58 27.79 28.47 0.6M
2022-02-18 30.75 31.80 29.43 29.57 0.6M
2022-02-17 31.20 31.88 30.05 30.41 0.5M
2022-02-16 33.55 34.37 30.76 31.61 1.2M
2022-02-15 31.86 33.98 31.60 33.75 0.4M
2022-02-14 31.36 32.50 30.81 31.20 0.6M
2022-02-11 31.61 32.58 31.13 32.06 0.6M
2022-02-10 31.42 32.92 31.09 31.50 0.6M
2022-02-09 30.61 32.18 30.59 32.11 0.5M
2022-02-08 30.60 31.44 29.60 30.35 1.2M
2022-02-07 28.74 31.09 28.71 30.52 0.6M
2022-02-04 27.03 29.14 26.09 28.71 0.8M
2022-02-03 28.11 28.84 26.72 27.03 0.6M
2022-02-02 28.71 29.16 27.26 28.71 0.7M
2022-02-01 27.44 29.70 27.34 28.78 0.8M
2022-01-31 26.42 27.75 26.42 27.44 0.5M
2022-01-28 24.39 26.36 24.34 26.32 0.7M
2022-01-27 25.78 26.70 23.81 24.34 0.4M
2022-01-26 27.25 27.68 25.49 25.70 0.6M
2022-01-25 23.78 27.20 23.68 26.66 1.0M
2022-01-24 23.37 24.35 21.85 24.18 1.0M
2022-01-21 25.76 25.98 23.30 23.71 1.3M
2022-01-20 28.73 29.27 26.61 26.71 0.5M
2022-01-19 30.30 31.49 28.38 28.52 0.5M
2022-01-18 28.30 30.73 28.27 30.18 1.4M
2022-01-14 28.30 29.32 27.77 28.60 0.9M
2022-01-13 31.45 31.83 29.67 29.89 0.5M
2022-01-12 33.12 33.52 31.21 31.41 0.4M
2022-01-11 33.63 34.50 32.91 33.08 0.4M
2022-01-10 32.70 33.85 31.86 33.41 0.4M
2022-01-07 34.05 34.17 32.60 32.91 0.3M
2022-01-06 33.63 34.04 31.73 33.09 0.5M
2022-01-05 35.59 36.50 32.88 33.18 0.5M
2022-01-04 37.28 37.83 35.07 35.91 0.5M
2022-01-03 37.93 38.42 36.40 37.83 0.4M