Axsome Therapeutics Inc (AXSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	386.082	-1,42%	84,61	81,9501	84,8479	83,74
16/07/2024	273.794	2,60%	83,55	83,55	85,40	84,95
15/07/2024	245.076	-0,04%	82,93	82,02	83,76	82,80
12/07/2024	247.365	-2,03%	84,67	81,94	85,035	82,83
11/07/2024	310.745	2,49%	83,98	82,90	85,20	84,55
10/07/2024	348.340	1,55%	82,00	81,69	82,825	82,50
09/07/2024	190.961	-2,85%	83,69	80,92	84,09	81,24
08/07/2024	249.896	1,95%	82,16	82,00	84,11	83,62
05/07/2024	299.418	2,26%	79,95	79,95	82,10	82,02
04/07/2024	77.021	0,00%	79,12	78,89	80,21	80,21
03/07/2024	77.021	1,62%	79,12	78,89	80,21	80,21
02/07/2024	137.676	-2,59%	81,19	78,82	81,325	78,93
01/07/2024	282.221	0,66%	80,04	80,04	81,73	81,03
28/06/2024	741.397	0,51%	80,03	79,12	80,88	80,50
27/06/2024	263.484	3,85%	77,01	76,71	80,64	80,09
26/06/2024	166.701	-2,39%	78,73	76,86	78,85	77,12
25/06/2024	211.048	0,65%	78,49	78,49	79,42	79,01
24/06/2024	310.252	2,76%	76,75	76,60	79,10	78,50
21/06/2024	446.488	1,61%	75,31	74,14	76,62	76,39
20/06/2024	241.645	-1,11%	75,44	72,07	76,16	75,18
19/06/2024	182.123	0,00%	75,99	75,50	76,87	76,02
18/06/2024	182.123	3,25%	75,99	75,50	76,87	76,02
17/06/2024	703.054	3,22%	73,19	73,0213	77,275	76,00
14/06/2024	288.458	1,55%	71,34	71,15	74,285	73,63
13/06/2024	421.161	1,34%	71,34	70,52	72,66	72,51
12/06/2024	520.043	0,93%	72,78	70,11	72,89	71,73
11/06/2024	2.227.234	-1,02%	66,45	64,11	71,335	71,07
10/06/2024	578.691	-2,84%	73,27	70,85	73,90	71,80
07/06/2024	327.876	-1,15%	74,01	73,30	75,85	73,90
06/06/2024	217.683	0,90%	74,01	73,642	75,40	74,76
05/06/2024	401.556	2,56%	74,75	72,02	74,68	74,09
04/06/2024	512.441	-3,35%	74,75	71,46	75,12	72,24
03/06/2024	533.320	1,78%	74,33	73,15	75,77	74,74
31/05/2024	420.128	-1,05%	74,58	72,71	75,85	73,43
30/05/2024	353.471	-1,33%	76,00	73,87	76,38	74,21
29/05/2024	444.583	-2,02%	75,90	73,165	75,95	75,21
28/05/2024	343.494	2,09%	75,88	74,64	76,97	76,76
27/05/2024	139.169	0,00%	74,61	74,28	75,31	75,19
24/05/2024	139.169	-2,08%	74,61	74,28	75,31	75,19
23/05/2024	266.551	-3,40%	77,14	74,15	76,975	74,18
22/05/2024	449.005	-1,70%	77,34	75,21	79,13	76,79
21/05/2024	271.345	0,70%	77,34	76,86	79,13	78,12
20/05/2024	305.992	1,36%	76,61	76,2935	78,25	77,58
17/05/2024	341.593	-1,05%	77,48	75,63	78,09	76,54
16/05/2024	302.143	1,87%	77,98	74,71	77,48	77,35
15/05/2024	219.308	-1,82%	77,98	75,65	78,45	75,93
14/05/2024	332.558	-0,19%	72,30	75,125	77,47	75,50
13/05/2024	243.223	4,33%	72,30	72,30	75,92	75,64
10/05/2024	385.492	-1,60%	76,06	72,41	75,9453	72,50
09/05/2024	796.190	-2,64%	76,06	73,715	76,56	73,68
08/05/2024	209.772	-1,64%	76,50	74,76	77,86	75,68
07/05/2024	340.329	1,32%	75,58	73,52	77,03	76,94
06/05/2024	705.655	1,52%	75,57	73,31	77,98	75,94
03/05/2024	518.066	0,82%	75,57	74,36	76,32	74,80
02/05/2024	289.167	-0,94%	74,68	73,52	74,675	74,19
01/05/2024	288.645	1,53%	74,68	73,28	76,39	74,89
30/04/2024	317.954	0,10%	74,68	73,085	74,98	73,76
29/04/2024	370.033	2,76%	74,68	73,52	75,675	73,69
26/04/2024	201.795	0,27%	70,97	69,70	72,43	71,71
25/04/2024	253.780	0,49%	71,53	69,5301	72,47	71,52
24/04/2024	349.975	-2,61%	71,53	69,92	73,14	71,17
23/04/2024	463.080	2,79%	71,53	70,3001	74,33	73,08
22/04/2024	356.124	4,71%	68,14	67,29	71,30	71,10
19/04/2024	644.899	3,32%	65,50	65,50	68,14	67,90
18/04/2024	619.315	-5,72%	69,44	65,6065	70,0775	65,72
17/04/2024	265.367	1,31%	68,73	68,16	70,765	69,71
16/04/2024	340.735	0,88%	68,73	67,10	70,05	68,81
15/04/2024	292.225	-1,36%	68,73	66,94	69,30	68,21
12/04/2024	441.752	-3,60%	70,71	68,275	71,2468	69,15
11/04/2024	555.976	1,07%	70,71	68,70	71,95	71,73
10/04/2024	434.550	-2,30%	70,71	70,0037	71,5999	70,97
09/04/2024	287.011	0,74%	72,06	71,80	73,4699	72,64
08/04/2024	300.016	-0,19%	72,06	71,615	72,74	72,11
05/04/2024	298.487	0,11%	71,69	71,12	73,49	72,25
04/04/2024	281.818	-1,81%	73,98	71,58	74,98	72,17
03/04/2024	457.646	-1,42%	74,45	72,02	74,39	73,50
02/04/2024	434.039	-3,16%	79,80	73,85	76,12	74,56
01/04/2024	390.481	-3,52%	79,80	76,06	80,00	76,99
28/03/2024	362.271	0,80%	79,62	77,08	79,98	79,80
27/03/2024	339.440	3,19%	77,35	74,5316	79,25	79,17
26/03/2024	374.603	-0,81%	78,37	76,485	79,50	76,72
25/03/2024	985.472	-4,10%	81,52	75,63	83,8899	77,35
22/03/2024	396.666	-0,25%	81,52	79,77	82,00	80,66
21/03/2024	588.211	2,55%	73,15	78,195	80,98	80,86
20/03/2024	361.213	2,58%	73,15	75,52	78,95	78,85
19/03/2024	902.437	5,97%	73,15	73,15	77,4979	76,87
18/03/2024	405.567	-3,97%	69,97	72,26	75,595	72,54
15/03/2024	1.130.381	8,32%	69,97	69,93	75,595	75,54
14/03/2024	594.849	-0,23%	69,59	68,5901	71,37	69,74
13/03/2024	516.411	0,74%	69,62	69,36	71,77	69,90
12/03/2024	545.014	-2,17%	73,66	68,98	70,65	69,39
11/03/2024	848.729	-4,05%	73,66	69,67	74,07	70,93
08/03/2024	508.391	2,61%	72,28	72,22	76,93	73,92
07/03/2024	806.975	-0,15%	72,21	71,76	74,51	72,04
06/03/2024	884.831	-5,83%	77,85	71,52	76,99	72,15
05/03/2024	656.438	-2,02%	77,85	75,76	78,40	76,62
04/03/2024	444.994	-5,12%	82,78	78,07	84,125	78,20
01/03/2024	831.037	1,28%	81,12	81,12	84,125	82,42
29/02/2024	300.910	-1,89%	84,15	80,87	83,675	81,38
28/02/2024	339.688	-1,25%	82,92	82,05	84,01	82,95