$70.27 (-1.72%)

Volume: 722.578k

Closed: Jan 27, 2023

Hollow Logo Score: -5.396
Axsome Therapeutics Stock
$70.27 (-1.72%)

Volume: 722.578k

Closed: Jan 27, 2023

Score Hollow Logo -5.396
NASDAQ:AXSM

Axsome Therapeutics Stock Price (Quote)

$70.27 ( -1.72% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $59.82 $78.90 Friday, 27th Jan 2023 AXSM stock ended at $70.27. This is 1.72% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.42% from a day low at $69.18 to a day high of $72.93.
90 days $42.27 $82.00
52 weeks $20.63 $82.00

Historical Axsome Therapeutics prices

Date Open High Low Close Volume
2023-01-27 $71.29 $72.93 $69.18 $70.27 722 578
2023-01-26 $74.36 $75.59 $70.88 $71.50 556 590
2023-01-25 $70.89 $74.10 $70.59 $73.98 788 794
2023-01-24 $69.00 $70.81 $68.33 $70.81 698 139
2023-01-23 $71.03 $73.40 $69.50 $69.75 976 858
2023-01-20 $69.46 $71.24 $68.28 $70.83 970 335
2023-01-19 $69.78 $73.04 $67.24 $68.05 988 105
2023-01-18 $68.14 $70.21 $67.68 $70.03 762 877
2023-01-17 $66.96 $69.63 $65.54 $68.19 686 003
2023-01-13 $64.10 $67.67 $64.10 $67.30 1 114 237
2023-01-12 $62.08 $65.00 $59.82 $64.90 1 346 159
2023-01-11 $62.88 $62.88 $61.02 $62.16 1 695 115
2023-01-10 $63.24 $64.96 $62.98 $63.50 703 900
2023-01-09 $68.11 $68.75 $61.26 $63.32 2 233 983
2023-01-06 $68.74 $70.50 $67.81 $67.99 654 800
2023-01-05 $72.00 $72.85 $68.66 $69.04 1 162 519
2023-01-04 $73.52 $74.46 $72.31 $73.34 724 084
2023-01-03 $77.70 $77.70 $72.88 $73.32 1 089 989
2022-12-30 $75.51 $77.42 $75.01 $77.13 664 216
2022-12-29 $75.88 $78.90 $75.13 $76.50 834 295
2022-12-28 $74.71 $76.44 $73.30 $75.00 565 040
2022-12-27 $74.18 $76.96 $73.50 $75.53 645 205
2022-12-23 $75.53 $76.09 $71.45 $73.79 1 007 920
2022-12-22 $74.33 $75.49 $73.50 $75.13 625 663
2022-12-21 $74.80 $75.92 $73.38 $74.34 752 059
2022-12-20 $75.18 $76.83 $73.41 $74.65 693 481
2022-12-19 $78.62 $79.10 $74.79 $75.81 978 523
2022-12-16 $76.35 $79.67 $75.61 $78.40 1 175 937
2022-12-15 $79.42 $80.47 $76.54 $77.46 795 935
2022-12-14 $79.45 $81.16 $77.04 $79.72 802 982
2022-12-13 $80.00 $82.00 $78.42 $79.45 850 743
2022-12-12 $75.00 $79.52 $73.65 $79.37 1 019 515
2022-12-09 $77.91 $78.79 $74.61 $74.86 808 080
2022-12-08 $77.83 $79.97 $75.80 $77.85 899 679
2022-12-07 $75.50 $79.10 $74.02 $78.16 1 180 413
2022-12-06 $76.37 $78.18 $73.58 $75.26 1 080 208
2022-12-05 $76.60 $80.87 $75.18 $77.29 2 372 194
2022-12-02 $71.48 $78.00 $70.52 $76.90 2 040 801
2022-12-01 $72.13 $73.76 $70.43 $71.97 1 034 898
2022-11-30 $71.17 $74.08 $69.26 $72.29 1 643 390
2022-11-29 $75.50 $75.98 $70.40 $70.84 2 951 600
2022-11-28 $71.04 $79.68 $68.12 $74.74 10 741 789
2022-11-25 $56.02 $57.17 $55.31 $56.82 327 439
2022-11-23 $57.76 $58.04 $55.97 $56.22 771 423
2022-11-22 $57.05 $59.98 $56.88 $57.23 1 096 273
2022-11-21 $56.00 $57.95 $55.26 $56.98 914 297
2022-11-18 $52.24 $55.97 $49.60 $55.85 856 597
2022-11-17 $50.29 $54.30 $49.81 $52.57 828 034
2022-11-16 $54.80 $55.25 $51.63 $51.99 684 870
2022-11-15 $55.70 $59.26 $54.10 $56.01 1 146 882

Hot Stocks To Watch:

About Axsome Therapeutics

Axsome Therapeutics Axsome Therapeutics, Inc., a biopharmaceutical company, engages in the development of novel therapies for central nervous system (CNS) disorders in the United States. The company's product pipeline includes AXS-05, a therapeutic for the treatment of major depressive disorder and resistant depression disorders; and that is in the Phase III clinical trial to treat Alzheimer's disease agitation, as well as that has completed phase II clinical trial ... AXSM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT