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
2023-12-29 79.53 80.05 78.40 79.59 0.5M
2023-12-28 83.66 84.24 79.15 79.62 0.5M
2023-12-27 79.53 83.80 79.14 83.61 1.2M
2023-12-26 77.75 79.47 77.51 79.37 0.5M
2023-12-22 74.28 78.40 73.24 76.82 1.2M
2023-12-21 71.08 73.14 70.97 72.48 0.4M
2023-12-20 73.51 73.51 70.22 70.55 0.5M
2023-12-19 73.88 75.00 72.57 73.85 0.4M
2023-12-18 72.44 74.00 71.03 73.20 0.4M
2023-12-15 73.64 74.39 71.80 72.99 0.7M
2023-12-14 76.05 76.05 71.50 73.27 0.9M
2023-12-13 71.74 74.52 70.45 74.44 0.7M
2023-12-12 70.00 70.77 69.00 70.16 0.4M
2023-12-11 70.00 70.17 67.84 69.65 0.4M
2023-12-08 70.97 72.78 69.40 70.18 1.4M
2023-12-07 69.93 72.65 67.88 70.23 0.6M
2023-12-06 68.99 71.25 67.92 69.35 0.5M
2023-12-05 67.46 69.31 67.16 68.59 0.4M
2023-12-04 68.00 68.28 66.71 67.43 0.6M
2023-12-01 67.48 68.39 66.76 68.00 0.5M
2023-11-30 67.15 68.10 66.21 67.45 0.6M
2023-11-29 66.15 67.73 65.87 66.85 0.9M
2023-11-28 66.33 67.20 64.67 65.77 0.7M
2023-11-27 62.61 66.30 61.14 66.26 0.9M
2023-11-24 60.35 62.83 60.28 62.55 0.3M
2023-11-22 59.40 60.69 59.09 60.10 0.3M
2023-11-21 59.19 60.25 58.61 59.18 0.5M
2023-11-20 60.10 60.36 59.02 60.04 0.5M
2023-11-17 60.11 60.12 56.66 59.88 0.7M
2023-11-16 60.00 60.49 58.52 59.71 0.7M
2023-11-15 62.75 64.84 60.08 60.21 0.6M
2023-11-14 61.01 63.27 60.08 62.66 0.7M
2023-11-13 57.30 59.54 55.02 59.31 0.6M
2023-11-10 59.62 59.83 56.56 57.42 1.1M
2023-11-09 61.22 62.30 59.65 60.06 0.9M
2023-11-08 62.99 63.70 61.17 61.56 0.6M
2023-11-07 61.76 65.26 61.76 63.12 0.8M
2023-11-06 62.10 68.65 61.08 62.42 1.6M
2023-11-03 66.39 67.49 64.69 65.14 1.1M
2023-11-02 65.35 66.24 64.37 64.40 0.6M
2023-11-01 61.99 64.86 61.48 64.62 0.7M
2023-10-31 60.03 62.29 58.60 62.28 0.5M
2023-10-30 62.55 63.09 59.70 60.03 0.9M
2023-10-27 63.83 63.83 61.33 62.08 0.6M
2023-10-26 63.84 65.68 63.71 64.05 0.6M
2023-10-25 63.31 64.98 62.25 63.88 0.6M
2023-10-24 63.24 64.60 62.62 63.72 0.6M
2023-10-23 64.05 64.05 61.92 62.01 0.8M
2023-10-20 64.50 64.87 63.80 64.25 0.5M
2023-10-19 64.88 65.76 63.78 64.25 0.6M
2023-10-18 65.74 65.96 64.65 65.05 0.5M
2023-10-17 66.35 67.95 65.86 66.01 0.4M
2023-10-16 66.45 67.06 64.09 66.91 0.9M
2023-10-13 66.23 67.43 65.65 66.47 0.6M
2023-10-12 70.29 70.36 66.15 66.51 0.6M
2023-10-11 70.48 71.21 68.62 70.19 0.4M
2023-10-10 70.39 71.23 69.79 70.56 0.4M
2023-10-09 68.60 70.40 67.79 70.38 0.5M
2023-10-06 66.35 69.99 66.26 68.60 0.7M
2023-10-05 64.33 67.53 64.33 67.36 0.6M
2023-10-04 63.41 65.00 63.26 64.61 1.0M
2023-10-03 66.59 66.97 63.67 63.83 0.8M
2023-10-02 70.00 70.00 66.64 66.85 1.0M
2023-09-29 73.42 74.49 69.42 69.89 0.7M
2023-09-28 72.33 73.56 70.94 73.06 0.4M
2023-09-27 72.75 74.35 72.03 72.27 0.3M
2023-09-26 70.73 73.17 70.59 72.46 0.5M
2023-09-25 72.65 73.54 70.53 70.73 0.6M
2023-09-22 75.10 75.31 73.19 73.48 1.2M
2023-09-21 72.65 75.48 72.55 74.73 0.7M
2023-09-20 73.14 74.35 72.88 73.70 0.5M
2023-09-19 74.80 75.65 72.76 73.01 0.5M
2023-09-18 74.40 74.89 72.16 74.57 1.0M
2023-09-15 76.06 76.25 74.65 75.26 1.6M
2023-09-14 77.12 78.47 74.89 76.20 0.9M
2023-09-13 82.03 83.30 76.52 76.98 0.8M
2023-09-12 80.38 82.39 80.05 82.21 0.4M
2023-09-11 80.97 81.18 79.74 80.60 0.5M
2023-09-08 81.34 82.31 80.30 80.65 0.5M
2023-09-07 81.79 82.24 80.36 81.42 0.3M
2023-09-06 78.68 81.59 78.39 81.53 0.4M
2023-09-05 81.17 81.76 78.58 78.77 0.8M
2023-09-01 81.64 82.18 79.31 81.69 0.7M
2023-08-31 79.99 81.60 79.51 80.80 0.6M
2023-08-30 78.35 79.75 77.72 79.66 0.6M
2023-08-29 78.99 79.94 78.26 78.39 0.4M
2023-08-28 76.82 79.60 76.70 79.17 0.5M
2023-08-25 75.40 78.17 74.85 76.66 0.5M
2023-08-24 76.09 76.55 74.96 75.40 0.4M
2023-08-23 76.43 78.05 75.46 75.52 0.5M
2023-08-22 71.99 76.10 71.93 76.06 1.1M
2023-08-21 70.79 72.03 70.08 71.17 0.3M
2023-08-18 68.50 71.42 68.26 70.78 0.6M
2023-08-17 70.99 71.28 68.94 69.25 0.6M
2023-08-16 71.00 71.75 69.89 70.52 0.4M
2023-08-15 71.69 72.78 70.44 71.36 0.6M
2023-08-14 69.28 72.43 67.52 71.65 0.7M
2023-08-11 70.50 70.80 69.12 69.60 0.8M
2023-08-10 70.00 72.39 69.86 70.50 0.8M
2023-08-09 72.74 74.40 69.43 70.07 1.4M
2023-08-08 72.61 75.35 72.02 72.54 1.2M
2023-08-07 75.98 76.00 69.51 71.09 1.9M
2023-08-04 75.25 75.37 73.28 73.66 0.9M
2023-08-03 72.35 75.85 71.84 75.28 0.6M
2023-08-02 76.68 77.08 73.08 73.26 0.8M
2023-08-01 78.40 78.74 76.86 77.33 0.5M
2023-07-31 79.00 79.44 77.57 78.47 0.6M
2023-07-28 78.33 79.39 76.52 78.68 0.7M
2023-07-27 76.63 79.39 76.40 77.39 0.8M
2023-07-26 73.00 77.19 72.83 76.20 1.3M
2023-07-25 73.50 75.15 73.00 73.05 0.6M
2023-07-24 75.35 75.84 72.85 73.50 0.7M
2023-07-21 74.99 76.69 74.43 75.14 1.1M
2023-07-20 74.02 75.40 73.50 74.43 0.7M
2023-07-19 74.50 74.75 72.88 74.24 0.6M
2023-07-18 73.59 74.72 72.98 74.17 0.7M
2023-07-17 73.88 74.88 72.81 73.28 0.7M
2023-07-14 73.16 74.27 72.56 73.63 0.5M
2023-07-13 74.60 74.89 72.46 73.00 0.7M
2023-07-12 74.70 74.70 72.91 74.21 0.8M
2023-07-11 73.34 74.44 73.00 73.96 0.5M
2023-07-10 72.85 74.56 71.83 73.56 1.0M
2023-07-07 74.42 74.47 71.52 72.70 1.0M
2023-07-06 72.17 74.80 71.52 73.91 1.1M
2023-07-05 70.58 72.84 69.93 72.77 1.3M
2023-07-03 71.86 72.17 69.29 70.24 0.9M
2023-06-30 73.98 74.47 71.02 71.86 1.9M
2023-06-29 75.00 75.44 71.59 73.12 1.8M
2023-06-28 75.00 75.90 73.02 74.98 4.8M
2023-06-27 85.85 86.89 83.29 83.37 0.6M
2023-06-26 87.82 88.27 84.85 85.32 0.6M
2023-06-23 89.92 90.55 86.88 88.11 1.0M
2023-06-22 88.76 91.29 86.96 90.35 0.9M
2023-06-21 86.00 88.93 83.12 88.56 0.9M
2023-06-20 84.95 88.19 83.19 86.10 0.9M
2023-06-16 85.55 86.06 82.02 85.00 1.2M
2023-06-15 80.90 85.64 80.51 84.63 1.4M
2023-06-14 74.94 83.99 74.52 80.91 3.3M
2023-06-13 74.82 75.90 74.23 74.88 0.5M
2023-06-12 74.05 76.51 73.75 74.84 0.5M
2023-06-09 75.04 75.80 73.12 73.74 0.4M
2023-06-08 75.44 76.71 74.89 75.24 0.3M
2023-06-07 75.07 76.16 73.49 75.49 0.4M
2023-06-06 75.27 75.92 74.03 74.86 0.4M
2023-06-05 73.88 76.50 73.80 74.82 0.5M
2023-06-02 73.14 74.35 71.81 74.12 0.6M
2023-06-01 74.16 74.89 72.56 72.76 0.5M
2023-05-31 70.72 73.95 69.45 73.78 0.8M
2023-05-30 70.12 70.25 68.60 69.45 0.7M
2023-05-26 67.75 70.61 67.56 69.80 0.8M
2023-05-25 68.92 69.20 67.07 68.09 0.9M
2023-05-24 71.00 71.04 68.68 68.73 1.0M
2023-05-23 74.83 75.06 71.64 71.82 0.5M
2023-05-22 75.63 76.21 73.56 74.62 0.6M
2023-05-19 77.28 77.35 74.55 75.71 0.6M
2023-05-18 78.51 79.04 75.90 76.87 0.5M
2023-05-17 77.21 79.12 75.61 78.49 0.4M
2023-05-16 77.15 77.25 74.70 77.08 0.4M
2023-05-15 79.37 80.31 77.05 77.77 0.7M
2023-05-12 78.00 80.25 77.55 79.01 0.5M
2023-05-11 80.99 82.25 77.30 77.97 0.8M
2023-05-10 77.06 80.97 76.50 80.22 0.9M
2023-05-09 77.73 81.12 76.27 76.74 1.1M
2023-05-08 78.00 82.85 74.03 77.73 2.8M
2023-05-05 71.79 73.98 70.38 73.74 1.0M
2023-05-04 71.87 71.87 68.84 71.15 0.7M
2023-05-03 71.36 72.62 70.46 71.96 0.5M
2023-05-02 70.12 71.96 70.00 71.28 0.5M
2023-05-01 71.69 73.03 70.24 70.77 0.4M
2023-04-28 71.17 71.68 69.65 71.53 0.4M
2023-04-27 70.25 71.58 69.77 71.16 0.4M
2023-04-26 71.00 71.67 67.50 70.11 0.8M
2023-04-25 73.45 74.10 70.79 71.23 0.5M
2023-04-24 72.81 73.59 70.77 73.32 0.5M
2023-04-21 71.64 76.35 71.64 72.92 1.1M
2023-04-20 71.57 71.99 69.91 71.29 0.7M
2023-04-19 72.85 72.85 70.99 72.15 0.5M
2023-04-18 70.70 72.92 69.91 72.85 0.9M
2023-04-17 68.99 71.90 68.99 70.46 1.4M
2023-04-14 64.71 68.69 64.33 68.50 1.3M
2023-04-13 63.95 66.47 63.66 65.05 0.6M
2023-04-12 61.65 64.78 61.14 63.64 1.2M
2023-04-11 61.30 62.56 59.98 61.03 0.8M
2023-04-10 59.58 61.66 56.75 61.59 0.8M
2023-04-06 58.84 59.86 57.30 59.75 0.8M
2023-04-05 59.58 60.31 57.47 58.41 0.9M
2023-04-04 62.77 62.80 59.52 59.93 0.9M
2023-04-03 61.73 63.35 61.57 62.98 0.5M
2023-03-31 61.31 62.61 60.37 61.68 0.7M
2023-03-30 62.97 63.00 58.69 60.55 1.1M
2023-03-29 62.50 62.89 61.01 62.44 0.5M
2023-03-28 64.07 64.32 60.74 61.51 0.7M
2023-03-27 62.18 64.15 61.80 63.92 0.5M
2023-03-24 61.40 62.58 59.74 61.96 0.7M
2023-03-23 63.50 65.56 61.47 62.01 0.7M
2023-03-22 62.92 64.85 62.43 62.96 0.6M
2023-03-21 63.58 64.63 62.75 62.88 1.0M
2023-03-20 62.34 63.62 60.65 63.20 0.7M
2023-03-17 63.27 63.66 61.45 62.74 1.1M
2023-03-16 61.15 64.05 59.85 63.24 0.7M
2023-03-15 62.93 63.25 60.69 61.93 0.5M
2023-03-14 61.62 63.88 61.60 63.37 0.8M
2023-03-13 58.25 62.78 57.88 60.86 1.3M
2023-03-10 61.90 62.98 53.71 58.39 3.3M
2023-03-09 63.55 64.06 61.36 61.97 0.7M
2023-03-08 63.52 63.83 61.32 63.56 0.6M
2023-03-07 66.44 66.62 63.25 63.50 0.7M
2023-03-06 64.97 66.34 64.21 66.32 0.7M
2023-03-03 65.14 66.31 63.93 65.28 0.6M
2023-03-02 66.46 66.49 63.66 65.32 0.7M
2023-03-01 67.84 70.75 65.90 66.89 1.1M
2023-02-28 63.50 70.41 63.41 68.19 1.9M
2023-02-27 64.00 65.98 61.58 64.08 1.6M
2023-02-24 61.00 62.22 59.51 61.05 1.1M
2023-02-23 62.52 62.70 60.83 61.93 0.8M
2023-02-22 64.23 65.02 62.20 62.61 0.7M
2023-02-21 66.01 66.95 63.34 63.46 0.6M
2023-02-17 64.74 67.59 63.80 66.62 0.9M
2023-02-16 62.88 65.38 62.03 64.03 0.8M
2023-02-15 63.45 64.12 60.41 63.14 0.6M
2023-02-14 62.18 65.64 61.72 63.30 1.0M
2023-02-13 60.56 63.67 59.90 62.18 1.9M
2023-02-10 62.62 64.98 60.77 62.79 1.0M
2023-02-09 65.19 66.20 62.85 62.96 0.7M
2023-02-08 65.66 66.25 64.16 64.96 0.7M
2023-02-07 65.34 66.50 64.11 65.95 0.9M
2023-02-06 67.95 69.39 65.20 65.45 1.2M
2023-02-03 73.81 73.83 67.91 68.70 1.9M
2023-02-02 74.70 76.65 72.80 74.29 1.0M
2023-02-01 75.20 75.57 73.59 74.52 0.6M
2023-01-31 73.31 75.98 72.41 75.00 0.8M
2023-01-30 71.35 74.16 71.07 73.31 0.9M
2023-01-27 71.29 72.93 69.18 70.27 0.7M
2023-01-26 74.36 75.59 70.88 71.50 0.6M
2023-01-25 70.89 74.10 70.59 73.98 0.8M
2023-01-24 69.00 70.81 68.33 70.81 0.7M
2023-01-23 71.03 73.40 69.50 69.75 1.0M
2023-01-20 69.46 71.24 68.28 70.83 1.0M
2023-01-19 69.78 73.04 67.24 68.05 1.0M
2023-01-18 68.14 70.21 67.68 70.03 0.8M
2023-01-17 66.96 69.63 65.54 68.19 0.7M
2023-01-13 64.10 67.67 64.10 67.30 1.1M
2023-01-12 62.08 65.00 59.82 64.90 1.3M
2023-01-11 62.88 62.88 61.02 62.16 1.7M
2023-01-10 63.24 64.96 62.98 63.50 0.7M
2023-01-09 68.11 68.75 61.26 63.32 2.2M
2023-01-06 68.74 70.50 67.81 67.99 0.7M
2023-01-05 72.00 72.85 68.66 69.04 1.2M
2023-01-04 73.52 74.46 72.31 73.34 0.7M
2023-01-03 77.70 77.70 72.88 73.32 1.1M