Axsome Therapeutics Inc (AXSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	359.727	2,60%	68,60	67,79	70,40	70,38
06/10/2023	525.315	1,84%	66,26	66,26	69,99	68,60
05/10/2023	423.320	4,26%	63,31	63,2648	67,53	67,36
04/10/2023	723.460	1,22%	63,31	63,2648	64,995	64,61
03/10/2023	565.875	-4,52%	66,59	63,665	66,80	63,83
02/10/2023	700.499	-4,35%	70,00	66,635	70,00	66,85
29/09/2023	538.323	-4,34%	73,42	69,42	74,49	69,89
28/09/2023	258.029	1,09%	73,03	70,94	73,545	73,06
27/09/2023	243.541	-0,26%	73,03	72,03	74,24	72,27
26/09/2023	383.712	2,45%	72,65	70,585	73,165	72,46
25/09/2023	441.738	-3,74%	72,65	70,53	73,54	70,73
22/09/2023	381.471	-1,67%	75,10	73,19	75,26	73,48
21/09/2023	465.714	1,40%	73,14	72,65	75,46	74,73
20/09/2023	370.887	0,95%	73,14	72,88	74,30	73,70
19/09/2023	368.301	-2,09%	74,80	72,76	75,65	73,01
18/09/2023	810.481	-0,92%	74,40	72,1625	74,89	74,57
15/09/2023	1.153.912	-1,23%	80,38	74,65	76,06	75,26
14/09/2023	621.447	-1,01%	80,38	74,89	78,47	76,20
13/09/2023	564.812	-6,36%	80,38	76,52	83,30	76,98
12/09/2023	321.434	2,00%	80,38	80,135	82,39	82,21
11/09/2023	367.183	-0,06%	78,68	79,74	81,16	80,60
08/09/2023	338.415	-0,95%	78,68	80,30	82,30	80,65
07/09/2023	239.174	-0,14%	78,68	80,3601	82,2299	81,42
06/09/2023	260.959	3,50%	78,68	78,3901	81,59	81,53
05/09/2023	660.312	-3,57%	81,17	78,58	81,758	78,77
04/09/2023	485.085	1,10%	81,64	79,31	82,18	81,69
01/09/2023	485.085	1,10%	81,64	79,31	82,18	81,69
31/08/2023	364.729	1,43%	79,99	79,51	81,60	80,80
30/08/2023	497.378	1,62%	78,35	77,81	79,75	79,66
29/08/2023	298.984	-0,99%	78,99	78,26	79,94	78,39
28/08/2023	336.406	3,27%	76,82	76,70	79,5979	79,17
25/08/2023	354.787	1,67%	75,40	74,8501	78,16	76,66
24/08/2023	224.615	-0,16%	76,09	74,98	76,5186	75,40
23/08/2023	333.755	-0,71%	71,99	75,46	78,0398	75,52
22/08/2023	767.923	6,87%	71,99	71,93	76,10	76,06
21/08/2023	210.914	0,55%	68,36	70,08	71,99	71,17
18/08/2023	411.976	2,21%	68,36	68,26	71,4191	70,78
17/08/2023	372.986	-1,80%	70,99	68,94	71,28	69,25
16/08/2023	293.477	-1,18%	71,00	69,89	71,73	70,52
15/08/2023	323.484	-0,41%	71,69	70,435	72,78	71,36
14/08/2023	480.674	2,95%	70,22	67,52	72,43	71,65
11/08/2023	530.258	-1,28%	70,22	69,12	70,80	69,60
10/08/2023	533.674	0,61%	70,00	69,87	72,385	70,50
09/08/2023	721.237	-3,41%	72,74	69,43	74,40	70,07
08/08/2023	808.708	2,04%	72,61	72,02	75,35	72,54
07/08/2023	1.324.967	-3,49%	75,98	69,51	76,00	71,09
04/08/2023	640.513	-2,15%	75,25	73,275	75,3737	73,66
03/08/2023	396.860	2,76%	72,35	71,89	75,85	75,28
02/08/2023	522.203	-5,26%	76,68	73,08	77,00	73,26
01/08/2023	365.031	-1,45%	79,00	76,86	78,74	77,33
31/07/2023	384.499	-0,27%	79,00	77,565	79,44	78,47
28/07/2023	500.060	1,67%	73,00	76,52	79,39	78,68
27/07/2023	582.116	1,56%	73,00	76,4001	79,39	77,39
26/07/2023	865.456	4,31%	73,00	72,93	77,19	76,20
25/07/2023	398.890	-0,61%	73,50	72,999	75,02	73,05
24/07/2023	431.160	-2,18%	75,35	72,85	75,8399	73,50
21/07/2023	715.369	0,95%	74,40	74,44	76,69	75,14
20/07/2023	534.759	0,26%	74,50	73,50	75,33	74,43
19/07/2023	381.879	0,45%	74,50	72,92	74,7499	74,50
18/07/2023	458.147	-0,27%	73,59	72,98	74,72	73,08
17/07/2023	407.835	-0,48%	74,60	72,81	74,88	73,28
14/07/2023	303.875	0,86%	74,60	72,60	74,27	73,63
13/07/2023	466.822	-1,63%	74,60	72,4625	74,8899	73,00
12/07/2023	325.464	0,34%	74,70	72,91	74,70	74,21
11/07/2023	378.588	0,54%	73,34	73,14	74,4025	73,96
10/07/2023	695.411	1,18%	72,85	71,825	74,55	73,56
07/07/2023	633.167	-1,64%	72,17	71,525	74,47	72,70
06/07/2023	755.560	1,57%	72,17	71,52	74,80	73,91
05/07/2023	901.067	3,60%	70,58	70,27	72,84	72,77
04/07/2023	592.276	-2,17%	71,81	69,30	72,165	70,30
03/07/2023	592.263	-3,38%	71,81	69,30	72,165	69,43
30/06/2023	1.326.117	-1,72%	73,98	71,02	74,47	71,86
29/06/2023	1.163.494	-2,48%	75,00	71,62	75,40	73,12
28/06/2023	2.901.264	-10,40%	75,00	73,0275	75,90	74,70
27/06/2023	430.464	-2,29%	85,85	83,31	86,8899	83,37
26/06/2023	404.247	-3,17%	87,82	84,90	87,82	85,32
23/06/2023	649.308	-2,48%	89,92	86,88	90,55	88,11
22/06/2023	593.797	2,02%	88,76	87,215	91,29	90,35
21/06/2023	579.594	2,86%	85,72	83,17	88,925	88,56
20/06/2023	536.366	1,29%	85,55	83,19	88,19	86,10
19/06/2023	844.804	0,44%	85,55	82,02	86,06	85,00
16/06/2023	844.804	0,44%	85,55	82,02	86,06	85,00
15/06/2023	850.675	4,60%	80,90	80,51	85,64	84,63
14/06/2023	1.923.206	8,05%	74,94	74,56	83,99	80,91
13/06/2023	330.990	0,05%	74,82	74,23	75,80	74,88
12/06/2023	347.444	1,49%	74,05	73,75	76,50	74,84
09/06/2023	268.885	-1,99%	75,04	73,12	75,7967	73,74
08/06/2023	187.812	-0,33%	75,07	74,89	76,58	75,24
07/06/2023	271.116	0,84%	75,27	73,50	76,16	75,49
06/06/2023	308.022	0,05%	75,27	74,235	75,92	74,86
05/06/2023	278.518	0,94%	73,88	73,81	76,50	74,82
02/06/2023	391.194	1,87%	73,14	71,81	74,28	74,12
01/06/2023	324.444	-1,38%	70,72	72,56	74,89	72,76
31/05/2023	431.832	-0,50%	70,12	68,60	70,165	73,78
30/05/2023	431.832	-0,50%	70,12	68,60	70,165	69,45
29/05/2023	530.768	2,51%	67,75	67,6775	70,61	69,80
26/05/2023	530.768	2,51%	67,75	67,6775	70,61	69,80
25/05/2023	576.884	-0,93%	68,92	67,07	69,17	68,09
24/05/2023	702.764	-4,30%	71,00	68,68	71,04	68,73
23/05/2023	369.607	-3,75%	74,83	71,64	75,06	71,82