NASDAQ:AXSM | Historical Stock Price | Axsome Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$5.11$13.72$36.86$99.03$266.072015-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$81.47$81.47294,200——
2020-12-30$83.26$83.26215,500——
2020-12-29$82.29$82.29317,900——
2020-12-28$83.90$83.90251,300——
2020-12-24$84.91$84.91149,900——
2020-12-23$84.49$84.49342,800——
2020-12-22$86.52$86.52461,700——
2020-12-21$82.47$82.47328,500——
2020-12-18$78.27$78.27473,400——
2020-12-17$76.91$76.91507,400——
2020-12-16$80.41$80.41394,900——
2020-12-15$80.05$80.05237,200——
2020-12-14$79.95$79.95371,700——
2020-12-11$79.32$79.32200,900——
2020-12-10$81.45$81.45397,100——
2020-12-09$78.40$78.40422,400——
2020-12-08$82.75$82.75439,200——
2020-12-07$80.95$80.95267,800——
2020-12-04$80.06$80.06354,700——
2020-12-03$77.15$77.15427,000——
2020-12-02$73.96$73.96469,500——
2020-12-01$71.45$71.45675,500——
2020-11-30$72.49$72.49276,300——
2020-11-27$75.18$75.18127,200——
2020-11-25$73.42$73.42162,300——
2020-11-24$72.29$72.29249,700——
2020-11-23$70.92$70.92239,800——
2020-11-20$72.44$72.44247,100——
2020-11-19$73.27$73.27147,200——
2020-11-18$72.47$72.47245,900——
2020-11-17$75.92$75.92311,600——
2020-11-16$74.29$74.29247,000——
2020-11-13$74.18$74.18280,500——
2020-11-12$72.33$72.33243,300——
2020-11-11$72.82$72.82286,600——
2020-11-10$70.00$70.00389,200——
2020-11-09$68.82$68.82341,400——
2020-11-06$67.46$67.46357,100——
2020-11-05$69.51$69.51574,500——
2020-11-04$74.73$74.73383,200——
2020-11-03$69.44$69.44242,700——
2020-11-02$66.86$66.86292,500——
2020-10-30$66.31$66.31344,500——
2020-10-29$68.03$68.03237,300——
2020-10-28$67.10$67.10294,800——
2020-10-27$68.07$68.07211,300——
2020-10-26$68.69$68.69237,900——
2020-10-23$71.38$71.38232,400——
2020-10-22$70.70$70.70240,400——
2020-10-21$68.95$68.95309,100——
2020-10-20$70.57$70.57263,500——
2020-10-19$72.05$72.05299,800——
2020-10-16$73.74$73.74306,000——
2020-10-15$74.26$74.26162,000——
2020-10-14$74.63$74.63199,300——
2020-10-13$75.59$75.59190,200——
2020-10-12$74.02$74.02210,700——
2020-10-09$74.60$74.60180,200——
2020-10-08$74.74$74.74421,600——
2020-10-07$72.92$72.92286,000——
2020-10-06$73.29$73.29421,900——
2020-10-05$74.12$74.12243,500——
2020-10-02$70.50$70.50236,700——
2020-10-01$72.21$72.21308,100——
2020-09-30$71.25$71.25509,100——
2020-09-29$72.28$72.28828,700——
2020-09-28$76.46$76.46227,900——
2020-09-25$77.02$77.02300,000——
2020-09-24$75.93$75.93303,700——
2020-09-23$77.59$77.59550,900——
2020-09-22$81.27$81.27583,100——
2020-09-21$78.79$78.79735,800——
2020-09-18$81.65$81.65674,000——
2020-09-17$79.08$79.08402,000——
2020-09-16$80.77$80.77446,100——
2020-09-15$81.26$81.26572,700——
2020-09-14$83.06$83.061,631,800——
2020-09-11$73.03$73.03204,600——
2020-09-10$73.03$73.03370,200——
2020-09-09$72.39$72.39471,200——
2020-09-08$69.59$69.59407,700——
2020-09-04$68.34$68.34554,500——
2020-09-03$71.13$71.13297,900——
2020-09-02$73.76$73.76525,300——
2020-09-01$72.50$72.50339,500——
2020-08-31$73.31$73.31767,600——
2020-08-28$76.21$76.21234,800——
2020-08-27$76.40$76.40202,700——
2020-08-26$77.11$77.11368,100——
2020-08-25$79.31$79.31222,100——
2020-08-24$77.03$77.03366,000——
2020-08-21$77.57$77.57430,700——
2020-08-20$80.13$80.13497,000——
2020-08-19$78.95$78.95239,400——
2020-08-18$80.26$80.26205,800——
2020-08-17$81.57$81.57269,800——
2020-08-14$79.00$79.00237,600——
2020-08-13$79.76$79.76241,400——
2020-08-12$78.60$78.60350,800——
2020-08-11$77.62$77.62525,600——
2020-08-10$81.79$81.79465,000——
2020-08-07$78.07$78.07395,700——
2020-08-06$78.04$78.04270,900——
2020-08-05$75.71$75.71398,600——
2020-08-04$74.79$74.79432,600——
2020-08-03$76.54$76.54378,000——
2020-07-31$71.33$71.33424,000——
2020-07-30$74.60$74.60259,400——
2020-07-29$74.27$74.27407,900——
2020-07-28$75.74$75.74323,200——
2020-07-27$77.18$77.18447,500——
2020-07-24$77.35$77.35346,800——
2020-07-23$79.90$79.90256,500——
2020-07-22$81.82$81.82254,800——
2020-07-21$81.88$81.88390,400——
2020-07-20$83.51$83.51353,700——
2020-07-17$81.65$81.65357,500——
2020-07-16$80.00$80.00365,200——
2020-07-15$82.09$82.09395,600——
2020-07-14$79.42$79.42403,000——
2020-07-13$76.74$76.74607,800——
2020-07-10$83.04$83.04306,400——
2020-07-09$82.03$82.03442,000——
2020-07-08$85.84$85.84399,100——
2020-07-07$83.88$83.88366,000——
2020-07-06$82.01$82.01299,900——
2020-07-02$80.97$80.97498,300——
2020-07-01$83.91$83.91392,600——
2020-06-30$82.28$82.281,290,300——
2020-06-29$76.36$76.361,421,800——
2020-06-26$85.79$85.792,313,500——
2020-06-25$76.61$76.61312,600——
2020-06-24$75.41$75.41349,300——
2020-06-23$78.95$78.95457,100——
2020-06-22$78.59$78.59615,600——
2020-06-19$79.56$79.56825,800——
2020-06-18$77.39$77.39549,700——
2020-06-17$74.59$74.59408,900——
2020-06-16$76.55$76.55389,900——
2020-06-15$74.83$74.83423,600——
2020-06-12$72.27$72.27529,700——
2020-06-11$72.46$72.46622,900——
2020-06-10$78.43$78.43417,100——
2020-06-09$80.82$80.82456,700——
2020-06-08$80.55$80.55514,400——
2020-06-05$77.38$77.38584,500——
2020-06-04$74.48$74.48432,500——
2020-06-03$74.25$74.25475,300——
2020-06-02$75.80$75.80345,300——
2020-06-01$76.99$76.99464,800——
2020-05-29$76.98$76.98684,000——
2020-05-28$76.52$76.52454,800——
2020-05-27$78.45$78.45647,100——
2020-05-26$76.67$76.67784,100——
2020-05-22$80.90$80.90454,000——
2020-05-21$82.96$82.96461,900——
2020-05-20$84.92$84.92460,100——
2020-05-19$83.16$83.16416,800——
2020-05-18$85.28$85.28973,500——
2020-05-15$86.88$86.88626,000——
2020-05-14$83.50$83.50552,900——
2020-05-13$84.56$84.56830,500——
2020-05-12$89.58$89.581,025,200——
2020-05-11$89.25$89.25820,400——
2020-05-08$87.97$87.97964,700——
2020-05-07$91.82$91.82606,900——
2020-05-06$90.36$90.36661,900——
2020-05-05$90.33$90.33527,900——
2020-05-04$91.72$91.72447,600——
2020-05-01$90.13$90.13842,800——
2020-04-30$95.03$95.03678,100——
2020-04-29$98.69$98.69770,000——
2020-04-28$96.35$96.351,435,400——
2020-04-27$95.00$95.006,268,200——
2020-04-24$76.40$76.40725,800——
2020-04-23$71.19$71.19750,800——
2020-04-22$69.88$69.88463,000——
2020-04-21$66.37$66.37643,500——
2020-04-20$69.57$69.571,084,900——
2020-04-17$69.36$69.361,031,900——
2020-04-16$64.12$64.12690,000——
2020-04-15$64.43$64.43728,000——
2020-04-14$65.91$65.91817,000——
2020-04-13$60.04$60.04552,800——
2020-04-09$56.15$56.151,015,300——
2020-04-08$58.20$58.201,226,100——
2020-04-07$49.87$49.871,362,300——
2020-04-06$53.55$53.551,418,100——
2020-04-03$55.02$55.02552,900——
2020-04-02$55.66$55.66806,100——
2020-04-01$55.79$55.79761,800——
2020-03-31$58.83$58.83930,300——
2020-03-30$57.58$57.582,433,000——
2020-03-27$63.27$63.271,015,500——
2020-03-26$63.54$63.54644,800——
2020-03-25$62.50$62.50873,300——
2020-03-24$66.74$66.741,561,000——
2020-03-23$63.91$63.911,226,400——
2020-03-20$54.40$54.402,135,500——
2020-03-19$46.47$46.471,144,500——
2020-03-18$41.20$41.201,405,900——
2020-03-17$45.14$45.141,313,700——
2020-03-16$42.94$42.941,829,200——
2020-03-13$61.24$61.241,556,900——
2020-03-12$64.78$64.781,348,000——
2020-03-11$73.65$73.65948,700——
2020-03-10$77.51$77.51923,800——
2020-03-09$76.09$76.09838,000——
2020-03-06$83.70$83.70820,400——
2020-03-05$88.35$88.35556,800——
2020-03-04$90.17$90.17655,600——
2020-03-03$85.55$85.55529,500——
2020-03-02$88.87$88.871,019,900——
2020-02-28$78.00$78.001,158,300——
2020-02-27$81.66$81.66896,200——
2020-02-26$83.82$83.82687,400——
2020-02-25$84.76$84.76786,000——
2020-02-24$88.51$88.51546,600——
2020-02-21$91.13$91.13440,400——
2020-02-20$92.59$92.59599,400——
2020-02-19$92.15$92.15520,700——
2020-02-18$92.08$92.08760,200——
2020-02-14$90.47$90.47500,000——
2020-02-13$88.67$88.67626,100——
2020-02-12$90.69$90.69562,300——
2020-02-11$92.80$92.80622,900——
2020-02-10$92.35$92.35476,300——
2020-02-07$89.85$89.85547,400——
2020-02-06$91.00$91.00481,100——
2020-02-05$94.54$94.54629,500——
2020-02-04$96.31$96.31817,500——
2020-02-03$93.87$93.87823,800——
2020-01-31$86.82$86.82432,100——
2020-01-30$88.40$88.40647,900——
2020-01-29$90.02$90.02527,800——
2020-01-28$87.60$87.60384,300——
2020-01-27$86.97$86.97865,200——
2020-01-24$85.20$85.20531,000——
2020-01-23$87.76$87.76677,300——
2020-01-22$87.51$87.51827,100——
2020-01-21$88.73$88.73680,200——
2020-01-17$90.34$90.34469,400——
2020-01-16$92.48$92.48576,400——
2020-01-15$90.69$90.69557,300——
2020-01-14$90.49$90.49793,300——
2020-01-13$88.30$88.301,049,800——
2020-01-10$88.78$88.781,173,000——
2020-01-09$87.24$87.241,169,800——
2020-01-08$90.00$90.001,053,700——
2020-01-07$92.25$92.251,012,000——
2020-01-06$94.48$94.481,413,800——
2020-01-03$94.69$94.691,914,500——
2020-01-02$101.31$101.311,244,000——