MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXSM — Axsome Therapeutics, Inc
NasdaqAxsome Therapeutics, Inc
$179.25
-2.82(-1.55%)
- O
- 182.55
- H
- 182.55
- L
- 175.46
- V
- 981.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$179.25
Period Return+72.65%
Period High$260.19
Period Low$96.09
Avg Daily Volume672.8K
Total Trading Days365
AXSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $182.55 | $182.55 | $175.46 | $179.25 | $-2.82 | -1.55% | 981,119 | $178.98 | $175.46 $182.55 |
| Oct 1, 2026 | $184.39 | $185.67 | $181.75 | $182.07 | $-2.32 | -1.26% | 660,338 | $183.12 | $181.75 $185.67 |
| Sep 30, 2026 | $186.51 | $188.00 | $184.00 | $184.39 | $-1.75 | -0.94% | 1,033,881 | $185.13 | $184.00 $188.00 |
| Sep 29, 2026 | $191.41 | $194.25 | $182.10 | $186.14 | $-7.75 | -4.00% | 1,577,656 | $185.52 | $182.10 $194.25 |
| Sep 28, 2026 | $194.98 | $198.96 | $193.11 | $193.89 | $-1.20 | -0.62% | 707,409 | $195.14 | $193.11 $198.96 |
| Sep 25, 2026 | $197.68 | $201.42 | $194.35 | $195.09 | $-0.94 | -0.48% | 838,181 | $196.98 | $194.35 $201.42 |
| Sep 24, 2026 | $193.02 | $197.11 | $190.72 | $196.03 | +$2.58 | +1.33% | 386,176 | $194.58 | $190.72 $197.11 |
| Sep 23, 2026 | $204.01 | $204.70 | $189.05 | $193.45 | $-9.65 | -4.75% | 912,995 | $193.98 | $189.05 $204.70 |
| Sep 22, 2026 | $205.68 | $207.01 | $202.52 | $203.10 | $-2.39 | -1.16% | 299,785 | $204.28 | $202.52 $207.01 |
| Sep 21, 2026 | $208.17 | $210.85 | $203.38 | $205.49 | $-2.29 | -1.10% | 543,472 | $205.45 | $203.38 $210.85 |
| Sep 18, 2026 | $212.05 | $213.27 | $206.92 | $207.78 | $-6.50 | -3.03% | 869,321 | $208.59 | $206.92 $213.27 |
| Sep 17, 2026 | $215.59 | $216.47 | $208.63 | $214.28 | +$2.31 | +1.09% | 681,465 | $213.02 | $208.63 $216.47 |
| Sep 16, 2026 | $202.95 | $214.64 | $201.94 | $211.97 | +$7.90 | +3.87% | 644,996 | $211.34 | $201.94 $214.64 |
| Sep 15, 2026 | $215.02 | $215.02 | $203.78 | $204.07 | $-12.51 | -5.78% | 589,481 | $208.22 | $203.78 $215.02 |
| Sep 14, 2026 | $221.93 | $223.29 | $216.00 | $216.58 | $-4.17 | -1.89% | 599,597 | $217.91 | $216.00 $223.29 |
| Sep 11, 2026 | $212.71 | $229.62 | $212.44 | $220.75 | +$9.64 | +4.56% | 1,228,404 | $222.42 | $212.44 $229.62 |
| Sep 10, 2026 | $210.63 | $211.65 | $208.01 | $211.12 | +$0.49 | +0.23% | 526,390 | $210.57 | $208.01 $211.65 |
| Sep 9, 2026 | $207.97 | $211.22 | $205.76 | $210.63 | +$2.81 | +1.35% | 428,389 | $210.04 | $205.76 $211.22 |
| Sep 8, 2026 | $205.00 | $210.86 | $202.00 | $207.82 | +$1.14 | +0.55% | 385,778 | $207.87 | $202.00 $210.86 |
| Sep 4, 2026 | $207.01 | $208.51 | $205.49 | $206.68 | $-1.67 | -0.80% | 438,242 | $206.94 | $205.49 $208.51 |
| Sep 3, 2026 | $209.32 | $210.59 | $206.60 | $208.35 | $-1.57 | -0.75% | 558,821 | $208.70 | $206.60 $210.59 |
| Sep 2, 2026 | $203.11 | $210.55 | $201.54 | $209.92 | +$7.09 | +3.50% | 608,118 | $207.28 | $201.54 $210.55 |
| Sep 1, 2026 | $199.71 | $205.94 | $199.71 | $202.83 | +$4.31 | +2.17% | 656,303 | $203.42 | $199.71 $205.94 |
| Aug 31, 2026 | $199.00 | $200.74 | $197.05 | $198.52 | $-0.50 | -0.25% | 503,750 | $198.75 | $197.05 $200.74 |
| Aug 28, 2026 | $205.70 | $205.70 | $199.00 | $199.02 | $-7.25 | -3.51% | 441,308 | $200.45 | $199.00 $205.70 |
| Aug 27, 2026 | $205.00 | $208.26 | $203.71 | $206.27 | $-0.88 | -0.42% | 586,267 | $206.25 | $203.71 $208.26 |
| Aug 26, 2026 | $204.48 | $210.68 | $203.70 | $207.15 | +$1.67 | +0.81% | 378,908 | $207.70 | $203.70 $210.68 |
| Aug 25, 2026 | $207.58 | $209.53 | $200.19 | $205.48 | +$0.08 | +0.04% | 731,551 | $204.41 | $200.19 $209.53 |
| Aug 24, 2026 | $207.00 | $208.09 | $205.09 | $205.40 | $-2.37 | -1.14% | 293,225 | $206.07 | $205.09 $208.09 |
| Aug 21, 2026 | $207.22 | $210.87 | $206.50 | $207.77 | $-0.26 | -0.12% | 734,951 | $208.36 | $206.50 $210.87 |