Axsome Therapeutics Inc (AXSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,05%	77,48	75,63	78,09	76,54
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
27-02-2024	404.445	2,07%	78,56	82,00	84,57	84,00
26-02-2024	453.837	4,26%	78,56	78,56	82,25	82,30
23-02-2024	411.703	-1,90%	80,62	78,35	80,62	78,94
22-02-2024	683.396	-2,00%	93,26	78,95	82,82	80,47
21-02-2024	964.018	1,20%	93,26	80,66	84,805	82,11
20-02-2024	2.014.515	-12,57%	93,26	79,99	87,99	81,14
19-02-2024	256.616	0,00%	93,26	91,80	93,62	92,81
16-02-2024	256.616	-0,52%	93,26	91,80	93,62	92,81
15-02-2024	319.461	0,18%	95,00	91,90	95,25	93,46
14-02-2024	240.364	1,12%	93,87	92,375	94,23	93,29
13-02-2024	546.816	-5,51%	97,23	91,74	95,74	92,26
12-02-2024	328.600	0,77%	97,23	96,94	98,40	97,64
09-02-2024	404.826	1,27%	96,09	95,78	97,6612	96,89
08-02-2024	352.106	4,77%	94,48	93,34	96,41	98,50
07-02-2024	300.190	-0,83%	94,48	93,04	94,525	94,02
06-02-2024	517.512	3,62%	92,21	92,50	95,0099	94,81
05-02-2024	408.994	-1,42%	92,21	90,19	92,485	91,50
02-02-2024	346.669	-0,67%	93,00	91,08	93,08	92,82
01-02-2024	337.882	3,80%	91,63	90,00	94,0075	93,45
31-01-2024	224.006	-2,05%	91,63	89,93	92,54	90,03
30-01-2024	444.544	-0,55%	92,00	90,425	92,20	91,91
29-01-2024	362.327	2,87%	90,39	89,19	92,67	92,42
26-01-2024	357.553	-0,83%	91,26	89,32	91,26	89,84
25-01-2024	326.845	-1,30%	90,56	89,60	94,2499	90,59
24-01-2024	834.243	2,53%	90,56	89,285	94,96	91,78
23-01-2024	361.956	-1,54%	91,48	87,695	91,87	89,52
22-01-2024	562.884	7,03%	85,25	85,6593	91,49	90,92
19-01-2024	522.282	0,53%	85,25	81,58	85,10	84,95
18-01-2024	231.404	-1,15%	85,25	83,8899	85,4732	84,50
17-01-2024	502.035	0,62%	84,45	83,9164	86,67	85,48
16-01-2024	329.254	-0,31%	87,58	83,66	85,84	84,95
15-01-2024	402.823	-1,32%	87,58	84,72	88,00	85,21
12-01-2024	402.823	-1,32%	87,58	84,72	88,00	85,21
11-01-2024	431.397	-3,20%	88,01	85,875	88,6361	86,35
10-01-2024	510.755	-1,36%	90,40	88,10	92,19	89,20
09-01-2024	446.541	1,68%	83,74	87,33	90,70	90,43
08-01-2024	681.345	8,06%	83,74	82,9999	88,99	88,94
05-01-2024	663.650	0,39%	78,07	79,625	85,76	82,31
04-01-2024	1.121.231	7,75%	78,07	77,62	85,76	81,99
03-01-2024	283.530	-1,26%	76,95	75,41	77,815	76,09
02-01-2024	458.600	-3,18%	79,53	76,00	80,95	77,06
29-12-2023	355.341	-0,04%	79,53	78,40	80,045	79,59