Axsome Therapeutics Inc (AXSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	358.009	-4,77%	79,53	79,15	84,24	79,62
27/12/2023	872.402	5,34%	79,53	79,14	83,80	83,61
26/12/2023	394.648	3,33%	77,75	77,51	79,47	79,37
22/12/2023	850.828	5,98%	71,08	73,75	78,39	76,815
21/12/2023	305.404	2,74%	71,08	70,97	73,135	72,48
20/12/2023	318.577	-4,47%	73,51	70,23	73,51	70,55
19/12/2023	313.205	0,89%	73,88	72,573	74,8899	73,85
18/12/2023	217.314	0,29%	72,44	71,03	73,995	73,20
15/12/2023	465.999	-0,38%	76,05	71,80	74,39	72,99
14/12/2023	679.321	-1,57%	76,05	71,495	76,05	73,27
13/12/2023	507.342	6,10%	71,74	71,16	74,52	74,44
12/12/2023	250.271	0,73%	70,00	69,07	70,7721	70,16
11/12/2023	287.061	-0,76%	70,00	67,84	70,17	69,65
08/12/2023	461.646	-0,07%	70,97	69,485	72,78	70,18
07/12/2023	430.433	1,27%	69,93	67,88	72,54	70,23
06/12/2023	403.134	1,11%	68,99	67,92	71,25	69,35
05/12/2023	249.424	1,72%	67,46	67,155	69,3099	68,59
04/12/2023	456.771	-0,84%	67,48	66,71	68,28	67,43
01/12/2023	319.867	0,82%	67,48	66,79	68,35	68,00
30/11/2023	395.777	0,90%	67,15	66,21	68,08	67,45
29/11/2023	440.315	1,64%	66,15	66,02	67,728	66,85
28/11/2023	547.944	-0,74%	66,33	64,67	67,16	65,77
27/11/2023	608.854	5,93%	62,20	61,1381	66,29	66,26
24/11/2023	204.227	3,58%	60,35	60,28	62,79	62,25
23/11/2023	254.591	1,98%	59,40	59,09	60,685	60,35
22/11/2023	251.873	1,56%	59,40	59,09	60,685	60,10
21/11/2023	292.420	-1,43%	59,19	58,61	60,24	59,18
20/11/2023	393.423	0,27%	60,10	59,02	60,3599	60,04
17/11/2023	538.745	0,29%	60,11	56,66	60,12	59,88
16/11/2023	570.062	-0,83%	62,75	58,52	60,485	59,71
15/11/2023	441.697	-3,91%	62,75	60,14	64,84	60,21
14/11/2023	451.211	5,65%	61,01	60,0822	63,22	62,66
13/11/2023	443.976	3,29%	57,30	55,0276	59,54	59,31
10/11/2023	855.025	-4,40%	59,53	56,5601	59,8344	57,42
09/11/2023	673.476	-2,44%	61,22	59,67	62,295	60,06
08/11/2023	414.122	-2,47%	61,76	61,17	63,695	61,56
07/11/2023	615.595	1,12%	61,29	61,76	65,26	63,12
06/11/2023	1.058.706	-4,18%	61,29	61,08	68,65	62,42
03/11/2023	722.134	1,15%	66,39	64,69	67,49	65,14
02/11/2023	390.506	-0,34%	65,35	64,37	66,20	64,40
01/11/2023	461.832	3,76%	61,99	61,48	64,86	64,62
31/10/2023	316.384	3,75%	62,55	58,61	62,29	62,28
30/10/2023	439.376	-3,30%	62,55	59,70	63,0925	60,03
27/10/2023	265.374	-3,62%	63,83	61,33	63,83	61,73
26/10/2023	387.098	0,27%	63,84	63,71	65,68	64,05
25/10/2023	411.053	0,25%	63,24	62,52	64,98	63,88
24/10/2023	424.578	2,76%	63,24	62,98	64,60	63,72
23/10/2023	395.434	-3,49%	64,05	61,92	64,05	62,01
20/10/2023	418.689	0,00%	64,50	63,80	64,87	64,25
19/10/2023	444.750	-1,23%	65,74	63,80	65,76	64,25
18/10/2023	395.405	-1,45%	66,35	64,6536	65,96	65,05
17/10/2023	301.137	-1,35%	66,35	65,86	67,95	66,01
16/10/2023	652.789	0,66%	66,23	64,09	67,06	66,91
13/10/2023	405.996	-0,06%	66,23	65,65	67,4292	66,47
12/10/2023	443.184	-5,24%	70,48	66,15	70,36	66,51
11/10/2023	324.754	-0,52%	70,43	68,62	71,21	70,19
10/10/2023	307.088	0,26%	68,60	69,82	71,23	70,56