Axsome Therapeutics Inc (AXSM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
510.239 |
0,04%
|
206,00
|
200,1862
|
209,5333
|
205,48
|
| 24/08/2026 |
174.074 |
-1,14%
|
206,465
|
205,085
|
208,00
|
205,40
|
| 21/08/2026 |
422.188 |
-0,13%
|
208,29
|
206,498
|
210,87
|
207,77
|
| 20/08/2026 |
330.487 |
-4,65%
|
218,69
|
206,255
|
218,69
|
208,03
|
| 19/08/2026 |
225.855 |
1,34%
|
215,69
|
215,69
|
222,46
|
218,20
|
| 18/08/2026 |
360.043 |
-0,27%
|
217,0383
|
214,39
|
217,8588
|
215,69
|
| 17/08/2026 |
304.807 |
1,22%
|
213,00
|
211,44
|
216,79
|
216,27
|
| 14/08/2026 |
266.377 |
-0,07%
|
214,78
|
209,00
|
216,30
|
213,67
|
| 13/08/2026 |
444.015 |
-0,46%
|
214,70
|
212,18
|
221,55
|
213,68
|
| 12/08/2026 |
837.547 |
-0,38%
|
216,7932
|
213,15
|
220,00
|
214,66
|
| 11/08/2026 |
467.449 |
-2,31%
|
220,96
|
215,35
|
222,99
|
215,77
|
| 10/08/2026 |
865.596 |
3,78%
|
218,43
|
210,00
|
223,40
|
220,89
|
| 07/08/2026 |
471.665 |
1,21%
|
211,80
|
208,00
|
214,59
|
212,74
|
| 06/08/2026 |
223.379 |
-1,29%
|
213,50
|
209,78
|
216,42
|
210,13
|
| 05/08/2026 |
347.282 |
0,30%
|
214,49
|
209,2601
|
217,25
|
212,85
|
| 04/08/2026 |
275.408 |
0,57%
|
210,00
|
210,00
|
214,89
|
212,17
|
| 03/08/2026 |
622.478 |
-3,19%
|
217,25
|
206,94
|
218,01
|
211,04
|
| 31/07/2026 |
309.476 |
-7,12%
|
229,25
|
217,71
|
223,965
|
217,99
|
| 30/07/2026 |
385.784 |
3,14%
|
228,00
|
223,71
|
235,21
|
234,64
|
| 29/07/2026 |
292.302 |
-2,90%
|
234,20
|
227,00
|
235,91
|
227,42
|
| 28/07/2026 |
248.141 |
-1,50%
|
239,2281
|
232,22
|
244,50
|
234,20
|
| 27/07/2026 |
295.906 |
-1,09%
|
242,10
|
237,08
|
246,731
|
238,37
|
| 24/07/2026 |
269.245 |
-0,20%
|
241,4001
|
237,775
|
242,8875
|
241,00
|
| 23/07/2026 |
274.533 |
0,86%
|
238,95
|
237,00
|
244,60
|
241,53
|
| 22/07/2026 |
355.853 |
1,02%
|
234,4797
|
231,80
|
240,765
|
239,62
|
| 21/07/2026 |
548.701 |
6,98%
|
223,50
|
221,24
|
237,35
|
236,95
|
| 20/07/2026 |
456.893 |
-3,74%
|
227,82
|
221,21
|
232,75
|
221,64
|
| 17/07/2026 |
471.588 |
-2,99%
|
235,00
|
228,12
|
237,36
|
230,00
|
| 16/07/2026 |
263.757 |
-0,29%
|
237,00
|
233,2201
|
240,86
|
237,04
|
| 15/07/2026 |
284.777 |
0,97%
|
234,10
|
229,6389
|
237,98
|
237,53
|
| 14/07/2026 |
283.699 |
3,06%
|
229,00
|
224,76
|
236,3699
|
235,26
|
| 13/07/2026 |
387.767 |
-2,43%
|
232,00
|
224,7001
|
232,00
|
228,28
|
| 10/07/2026 |
533.849 |
-6,09%
|
248,70
|
230,1401
|
248,70
|
233,80
|
| 09/07/2026 |
342.305 |
1,33%
|
245,314
|
243,72
|
249,55
|
248,95
|
| 08/07/2026 |
381.444 |
-1,60%
|
245,56
|
245,56
|
252,535
|
245,57
|
| 07/07/2026 |
666.967 |
2,86%
|
251,064
|
239,79
|
252,60
|
249,76
|
| 06/07/2026 |
408.626 |
-0,64%
|
246,60
|
239,02
|
251,5688
|
242,60
|
| 02/07/2026 |
386.008 |
1,61%
|
243,15
|
238,33
|
245,20
|
244,31
|
| 01/07/2026 |
436.423 |
-1,73%
|
244,77
|
237,64
|
248,78
|
240,66
|
| 30/06/2026 |
536.085 |
1,51%
|
247,19
|
240,185
|
248,62
|
244,77
|
| 29/06/2026 |
617.321 |
-0,18%
|
240,00
|
236,47
|
248,1537
|
241,12
|
| 26/06/2026 |
1.033.023 |
1,95%
|
242,45
|
238,25
|
247,50
|
241,67
|
| 25/06/2026 |
589.598 |
-0,30%
|
237,19
|
235,00
|
244,67
|
237,33
|
| 24/06/2026 |
564.709 |
-1,72%
|
246,14
|
236,44
|
251,99
|
237,92
|
| 23/06/2026 |
538.348 |
-2,29%
|
249,54
|
241,61
|
252,03
|
241,97
|
| 18/06/2026 |
405.424 |
-0,66%
|
252,55
|
247,34
|
260,19
|
247,85
|
| 17/06/2026 |
298.774 |
-0,18%
|
251,00
|
248,02
|
254,84
|
252,16
|
| 16/06/2026 |
271.312 |
-0,60%
|
253,35
|
248,08
|
255,03
|
251,91
|
| 15/06/2026 |
357.649 |
-0,71%
|
259,99
|
251,1437
|
259,99
|
253,40
|
| 12/06/2026 |
304.013 |
0,55%
|
256,28
|
249,19
|
258,0918
|
255,17
|
| 11/06/2026 |
438.283 |
2,95%
|
247,50
|
247,50
|
257,16
|
253,77
|
| 10/06/2026 |
473.180 |
0,32%
|
245,66
|
245,11
|
256,00
|
246,34
|
| 09/06/2026 |
578.143 |
4,60%
|
236,30
|
236,10
|
246,33
|
245,64
|
| 08/06/2026 |
347.447 |
1,27%
|
233,01
|
233,00
|
239,243
|
235,14
|
| 05/06/2026 |
596.542 |
0,47%
|
227,76
|
227,76
|
242,41
|
232,32
|
| 04/06/2026 |
330.613 |
-0,97%
|
233,2689
|
226,1897
|
236,47
|
231,48
|
| 03/06/2026 |
446.650 |
5,03%
|
231,00
|
219,82
|
233,49
|
233,49
|
| 02/06/2026 |
381.245 |
-3,46%
|
225,01
|
218,555
|
228,345
|
222,16
|
| 01/06/2026 |
313.346 |
-1,80%
|
233,775
|
227,64
|
233,96
|
230,25
|
| 29/05/2026 |
521.950 |
0,70%
|
231,56
|
229,13
|
236,50
|
234,48
|
| 28/05/2026 |
281.251 |
-0,72%
|
232,5237
|
231,38
|
236,68
|
232,83
|
| 27/05/2026 |
446.137 |
0,08%
|
236,00
|
231,31
|
236,695
|
234,52
|
| 26/05/2026 |
350.095 |
-0,75%
|
232,00
|
232,00
|
238,56
|
234,20
|
| 22/05/2026 |
315.478 |
0,97%
|
235,60
|
232,02
|
236,84
|
235,97
|
| 21/05/2026 |
433.270 |
1,31%
|
233,00
|
224,00
|
234,79
|
233,64
|
| 20/05/2026 |
411.332 |
1,74%
|
226,75
|
226,50
|
232,3878
|
230,62
|
| 19/05/2026 |
226.644 |
-0,29%
|
227,10
|
223,72
|
228,9999
|
226,67
|
| 18/05/2026 |
320.267 |
-0,14%
|
229,00
|
225,41
|
232,00
|
227,40
|
| 15/05/2026 |
209.724 |
-2,17%
|
230,99
|
225,71
|
230,99
|
227,72
|
| 14/05/2026 |
397.210 |
-1,30%
|
235,20
|
227,84
|
235,20
|
232,27
|
| 13/05/2026 |
512.974 |
5,04%
|
225,00
|
224,005
|
235,915
|
235,32
|
| 12/05/2026 |
409.384 |
3,49%
|
217,00
|
214,50
|
224,755
|
224,03
|
| 11/05/2026 |
479.725 |
-0,42%
|
217,99
|
213,455
|
217,99
|
216,47
|
| 08/05/2026 |
315.643 |
-1,36%
|
220,26
|
216,77
|
223,43
|
217,38
|
| 07/05/2026 |
410.020 |
-1,17%
|
220,00
|
216,4101
|
221,17
|
220,22
|
| 06/05/2026 |
358.026 |
-0,19%
|
224,15
|
220,85
|
227,45
|
222,63
|
| 05/05/2026 |
664.279 |
-0,29%
|
231,90
|
222,33
|
235,219
|
223,06
|
| 04/05/2026 |
1.709.418 |
8,21%
|
213,50
|
208,50
|
234,29
|
223,70
|
| 01/05/2026 |
1.212.639 |
-0,59%
|
206,20
|
198,02
|
208,79
|
206,53
|
| 30/04/2026 |
1.784.170 |
13,05%
|
184,30
|
183,70
|
217,00
|
207,75
|
| 29/04/2026 |
368.567 |
-0,59%
|
184,80
|
180,00
|
185,71
|
183,95
|
| 28/04/2026 |
423.928 |
-1,28%
|
188,21
|
181,665
|
190,94
|
185,00
|
| 27/04/2026 |
94.352 |
2,16%
|
186,94
|
186,48
|
192,83
|
187,40
|
| 24/04/2026 |
327.139 |
1,77%
|
183,00
|
180,90
|
191,14
|
185,96
|
| 23/04/2026 |
292.889 |
-1,99%
|
187,97
|
182,0201
|
187,97
|
182,72
|
| 22/04/2026 |
464.391 |
1,89%
|
187,21
|
180,75
|
187,21
|
186,42
|
| 21/04/2026 |
461.996 |
-3,03%
|
189,11
|
181,425
|
189,11
|
182,97
|
| 20/04/2026 |
385.738 |
-0,16%
|
189,02
|
187,00
|
192,00
|
188,69
|
| 17/04/2026 |
522.014 |
2,61%
|
185,75
|
185,74
|
190,23
|
188,99
|
| 16/04/2026 |
242.896 |
0,01%
|
186,00
|
180,22
|
186,00
|
184,19
|
| 15/04/2026 |
333.188 |
0,00%
|
184,20
|
179,575
|
185,05
|
184,18
|
| 14/04/2026 |
670.499 |
3,28%
|
178,76
|
178,09
|
184,22
|
184,18
|
| 13/04/2026 |
323.653 |
0,12%
|
178,10
|
175,443
|
182,50
|
178,33
|
| 10/04/2026 |
354.158 |
-0,44%
|
180,00
|
177,00
|
181,10
|
178,11
|
| 09/04/2026 |
365.079 |
3,25%
|
175,00
|
172,02
|
180,71
|
178,90
|
| 08/04/2026 |
303.471 |
2,64%
|
173,29
|
167,14
|
175,00
|
173,19
|
| 07/04/2026 |
257.782 |
-0,59%
|
169,25
|
165,17
|
170,45
|
168,74
|
| 06/04/2026 |
287.860 |
0,73%
|
170,69
|
167,07
|
170,70
|
169,74
|
| 02/04/2026 |
399.137 |
-1,91%
|
171,78
|
166,75
|
171,78
|
168,505
|
| 01/04/2026 |
380.532 |
1,63%
|
169,50
|
169,02
|
174,81
|
171,78
|
