Axsome Therapeutics Inc (AXSM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
996 798 |
-7,06%
|
155,50
|
143,90
|
155,50
|
145,05
|
| 22/10/2026 |
507 831 |
-0,15%
|
156,60
|
154,36
|
157,9116
|
156,07
|
| 21/10/2026 |
314 883 |
-2,01%
|
159,06
|
156,04
|
160,60
|
156,31
|
| 20/10/2026 |
363 621 |
2,38%
|
156,66
|
156,66
|
164,79
|
159,58
|
| 19/10/2026 |
459 376 |
-0,85%
|
157,51
|
154,50
|
158,655
|
155,81
|
| 16/10/2026 |
348 296 |
-2,85%
|
162,00
|
156,09
|
162,83
|
157,14
|
| 15/10/2026 |
494 125 |
-0,22%
|
163,00
|
160,27
|
169,96
|
161,79
|
| 14/10/2026 |
522 773 |
3,73%
|
158,00
|
154,89
|
164,00
|
162,22
|
| 13/10/2026 |
785 367 |
-5,83%
|
166,99
|
155,685
|
166,99
|
156,32
|
| 12/10/2026 |
459 250 |
-1,40%
|
169,97
|
165,02
|
170,80
|
166,00
|
| 09/10/2026 |
395 522 |
-1,02%
|
171,00
|
166,12
|
171,00
|
168,35
|
| 08/10/2026 |
582 135 |
-1,67%
|
173,50
|
166,21
|
173,50
|
170,08
|
| 07/10/2026 |
538 881 |
-0,79%
|
173,65
|
172,48
|
177,91
|
172,97
|
| 06/10/2026 |
809 530 |
-1,55%
|
177,7998
|
169,3051
|
177,7998
|
174,34
|
| 05/10/2026 |
504 850 |
-1,21%
|
178,20
|
175,7301
|
179,70
|
177,08
|
| 02/10/2026 |
632 634 |
-1,55%
|
183,00
|
175,455
|
183,00
|
179,25
|
| 01/10/2026 |
375 546 |
-1,26%
|
184,70
|
181,75
|
185,6703
|
182,07
|
| 30/09/2026 |
487 924 |
-0,94%
|
187,8392
|
184,00
|
188,00
|
184,39
|
| 29/09/2026 |
1 000 993 |
-4,00%
|
194,96
|
182,1331
|
194,96
|
186,14
|
| 28/09/2026 |
331 702 |
-0,68%
|
197,01
|
193,1101
|
198,96
|
193,89
|
| 25/09/2026 |
570 991 |
-0,53%
|
196,5392
|
194,3475
|
201,42
|
195,09
|
| 24/09/2026 |
212 547 |
1,42%
|
193,45
|
190,72
|
197,11
|
196,03
|
| 23/09/2026 |
578 034 |
-4,75%
|
204,00
|
189,06
|
205,01
|
193,45
|
| 22/09/2026 |
176 548 |
-1,16%
|
205,8128
|
202,52
|
206,9488
|
203,10
|
| 21/09/2026 |
310 212 |
-1,20%
|
210,01
|
203,38
|
210,847
|
205,49
|
| 18/09/2026 |
292 076 |
-3,04%
|
214,10
|
206,93
|
214,28
|
207,78
|
| 17/09/2026 |
324 812 |
1,06%
|
214,50
|
208,41
|
216,47
|
214,28
|
| 16/09/2026 |
411 201 |
3,87%
|
204,7724
|
203,15
|
214,635
|
211,97
|
| 15/09/2026 |
402 730 |
-5,78%
|
216,58
|
203,78
|
217,00
|
204,07
|
| 14/09/2026 |
263 289 |
-1,89%
|
218,00
|
216,00
|
223,29
|
216,58
|
| 11/09/2026 |
761 714 |
4,56%
|
213,782
|
209,10
|
229,62
|
220,75
|
| 10/09/2026 |
272 524 |
0,23%
|
213,23
|
208,01
|
213,23
|
211,115
|
| 09/09/2026 |
262 962 |
1,35%
|
207,82
|
205,755
|
211,19
|
210,63
|
| 08/09/2026 |
195 876 |
0,38%
|
206,001
|
202,00
|
210,855
|
207,82
|
| 04/09/2026 |
243 503 |
-0,73%
|
208,50
|
205,49
|
208,54
|
206,68
|
| 03/09/2026 |
298 656 |
-0,75%
|
212,18
|
206,60
|
212,18
|
208,35
|
| 02/09/2026 |
382 129 |
3,37%
|
204,4078
|
201,5445
|
210,55
|
209,92
|
| 01/09/2026 |
376 483 |
2,24%
|
199,77
|
199,71
|
205,94
|
202,83
|
| 31/08/2026 |
233 752 |
-0,27%
|
202,99
|
197,0501
|
202,99
|
198,52
|
| 28/08/2026 |
275 185 |
-3,44%
|
205,01
|
199,02
|
205,84
|
199,02
|
| 27/08/2026 |
458 491 |
-0,43%
|
207,00
|
203,7052
|
208,255
|
206,27
|
| 26/08/2026 |
221 949 |
0,79%
|
206,50
|
203,70
|
210,68
|
207,15
|
| 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
|
