Axsome Therapeutics Inc (AXSM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/11/2025 |
410.700 |
-0,55%
|
132,50
|
131,11
|
136,10
|
134,93
|
| 03/11/2025 |
786.059 |
0,50%
|
129,70
|
123,50
|
137,70
|
135,75
|
| 31/10/2025 |
297.172 |
1,42%
|
134,00
|
132,21
|
135,72
|
134,99
|
| 30/10/2025 |
222.119 |
-0,15%
|
132,00
|
131,0108
|
136,125
|
133,15
|
| 29/10/2025 |
301.620 |
-0,14%
|
133,00
|
129,45
|
134,91
|
133,33
|
| 28/10/2025 |
388.270 |
-0,87%
|
134,37
|
132,61
|
136,23
|
133,51
|
| 27/10/2025 |
340.032 |
3,96%
|
128,39
|
128,39
|
134,99
|
134,68
|
| 24/10/2025 |
307.999 |
1,96%
|
129,60
|
127,1749
|
130,6299
|
129,55
|
| 23/10/2025 |
201.685 |
-2,05%
|
130,00
|
126,965
|
130,365
|
127,06
|
| 22/10/2025 |
287.809 |
-1,27%
|
129,00
|
127,49
|
131,50
|
129,72
|
| 21/10/2025 |
248.132 |
-0,16%
|
131,60
|
128,48
|
133,09
|
131,39
|
| 20/10/2025 |
578.708 |
2,86%
|
127,67
|
126,30
|
134,3499
|
131,60
|
| 17/10/2025 |
246.975 |
2,35%
|
124,00
|
123,77
|
128,225
|
127,94
|
| 16/10/2025 |
312.784 |
-3,53%
|
130,00
|
124,02
|
131,1488
|
125,00
|
| 15/10/2025 |
407.752 |
4,86%
|
125,5584
|
123,05
|
130,35
|
129,58
|
| 14/10/2025 |
187.861 |
1,99%
|
118,50
|
118,50
|
124,385
|
123,52
|
| 13/10/2025 |
233.356 |
-0,46%
|
123,34
|
119,46
|
123,34
|
121,15
|
| 10/10/2025 |
189.479 |
-0,60%
|
122,20
|
120,42
|
123,435
|
121,71
|
| 09/10/2025 |
499.464 |
3,21%
|
119,34
|
118,23
|
124,125
|
122,52
|
| 08/10/2025 |
205.783 |
0,07%
|
121,00
|
117,30
|
121,00
|
118,71
|
| 07/10/2025 |
304.295 |
-1,08%
|
119,58
|
117,50
|
120,785
|
118,64
|
| 06/10/2025 |
419.396 |
-0,54%
|
121,50
|
119,18
|
122,19
|
119,94
|
| 03/10/2025 |
244.324 |
0,30%
|
121,00
|
119,74
|
122,14
|
120,30
|
| 02/10/2025 |
332.646 |
1,16%
|
120,75
|
117,597
|
120,80
|
119,94
|
| 01/10/2025 |
325.740 |
-2,35%
|
121,8385
|
118,10
|
124,53
|
118,57
|
| 30/09/2025 |
194.018 |
3,15%
|
117,10
|
117,10
|
121,45
|
121,45
|
| 29/09/2025 |
199.954 |
0,78%
|
117,64
|
116,1756
|
119,68
|
117,62
|
| 26/09/2025 |
196.804 |
0,67%
|
117,10
|
115,72
|
117,8357
|
116,76
|
| 25/09/2025 |
208.950 |
-2,54%
|
119,05
|
115,44
|
119,05
|
116,01
|
| 24/09/2025 |
162.984 |
0,50%
|
118,19
|
116,62
|
119,04
|
118,77
|
| 23/09/2025 |
317.144 |
0,60%
|
119,83
|
116,52
|
119,83
|
118,19
|
| 22/09/2025 |
299.043 |
1,35%
|
115,95
|
114,91
|
117,79
|
117,49
|
| 19/09/2025 |
265.870 |
-2,41%
|
118,90
|
115,76
|
118,90
|
115,95
|
| 18/09/2025 |
257.557 |
1,66%
|
117,52
|
115,56
|
118,77
|
118,63
|
| 17/09/2025 |
329.280 |
2,03%
|
114,60
|
113,85
|
118,432
|
116,62
|
| 16/09/2025 |
455.611 |
-2,21%
|
117,30
|
112,90
|
117,5799
|
114,10
|
| 15/09/2025 |
257.878 |
-1,39%
|
118,99
|
116,19
|
119,97
|
116,775
|
| 12/09/2025 |
445.081 |
-3,66%
|
123,00
|
117,75
|
123,1528
|
118,42
|
| 11/09/2025 |
313.951 |
-0,96%
|
122,01
|
122,01
|
124,51
|
122,96
|
| 10/09/2025 |
295.391 |
-1,25%
|
127,30
|
124,02
|
129,00
|
124,12
|
| 09/09/2025 |
469.541 |
-2,75%
|
129,15
|
123,54
|
130,00
|
125,68
|
| 08/09/2025 |
443.313 |
3,29%
|
124,90
|
123,08
|
129,43
|
129,29
|
| 05/09/2025 |
363.474 |
0,61%
|
124,60
|
122,56
|
125,25
|
125,17
|
| 04/09/2025 |
312.977 |
1,98%
|
122,25
|
121,80
|
124,52
|
124,41
|
| 03/09/2025 |
425.820 |
-1,19%
|
123,31
|
120,72
|
125,20
|
122,00
|
| 02/09/2025 |
697.140 |
1,81%
|
122,05
|
121,29
|
124,66
|
123,47
|
| 29/08/2025 |
185.614 |
-0,39%
|
123,49
|
119,93
|
123,49
|
121,28
|
| 28/08/2025 |
186.812 |
-0,09%
|
121,90
|
120,75
|
122,975
|
121,75
|
| 27/08/2025 |
902.107 |
0,59%
|
121,10
|
120,48
|
123,65
|
121,86
|
| 26/08/2025 |
330.084 |
4,17%
|
114,00
|
114,00
|
121,50
|
121,15
|
| 25/08/2025 |
178.188 |
-1,89%
|
118,60
|
115,9812
|
119,75
|
116,31
|
| 22/08/2025 |
493.078 |
1,20%
|
117,00
|
117,00
|
120,4999
|
118,51
|
| 21/08/2025 |
321.045 |
0,13%
|
116,64
|
114,49
|
117,29
|
117,14
|
| 20/08/2025 |
260.189 |
5,16%
|
111,29
|
111,29
|
117,13
|
116,99
|
| 19/08/2025 |
432.806 |
0,20%
|
111,99
|
109,60
|
112,0934
|
111,29
|
| 18/08/2025 |
511.182 |
1,75%
|
110,50
|
109,40
|
112,47
|
111,13
|
| 15/08/2025 |
274.292 |
0,43%
|
108,20
|
108,00
|
110,0484
|
109,215
|
| 14/08/2025 |
254.678 |
-0,59%
|
109,17
|
107,79
|
110,255
|
108,75
|
| 13/08/2025 |
420.718 |
3,95%
|
105,23
|
104,12
|
110,34
|
109,39
|
| 12/08/2025 |
241.999 |
1,05%
|
104,25
|
103,40
|
105,485
|
105,23
|
| 11/08/2025 |
188.953 |
-0,80%
|
105,25
|
102,69
|
105,50
|
103,96
|
| 08/08/2025 |
235.310 |
0,46%
|
104,99
|
103,00
|
105,56
|
104,80
|
| 07/08/2025 |
267.734 |
1,03%
|
103,25
|
101,8825
|
104,35
|
104,32
|
| 06/08/2025 |
390.974 |
-0,32%
|
103,93
|
101,11
|
104,36
|
103,26
|
| 05/08/2025 |
664.647 |
-2,77%
|
106,54
|
102,33
|
110,00
|
103,59
|
| 04/08/2025 |
650.750 |
3,51%
|
108,85
|
96,09
|
109,88
|
106,54
|
| 01/08/2025 |
527.815 |
1,62%
|
101,83
|
100,00
|
103,33
|
103,02
|
| 31/07/2025 |
650.521 |
0,12%
|
101,50
|
101,22
|
103,59
|
101,38
|
| 30/07/2025 |
342.085 |
0,89%
|
100,79
|
100,40
|
103,90
|
101,26
|
| 29/07/2025 |
400.645 |
0,02%
|
101,38
|
99,3764
|
102,15
|
100,41
|
| 28/07/2025 |
537.095 |
-0,44%
|
101,29
|
99,3764
|
102,15
|
100,39
|
| 25/07/2025 |
628.202 |
-3,94%
|
106,65
|
100,80
|
106,99
|
100,83
|
| 24/07/2025 |
320.835 |
-1,31%
|
103,16
|
101,36
|
107,24
|
104,97
|
| 23/07/2025 |
545.157 |
1,71%
|
110,00
|
101,36
|
110,19
|
106,36
|
| 22/07/2025 |
849.330 |
-6,50%
|
111,70
|
102,55
|
113,98
|
102,55
|
| 21/07/2025 |
354.111 |
-1,81%
|
112,20
|
109,3001
|
113,98
|
109,68
|
| 18/07/2025 |
341.141 |
-0,48%
|
111,33
|
110,76
|
113,66
|
111,70
|
| 17/07/2025 |
377.470 |
0,83%
|
110,105
|
109,76
|
113,635
|
112,24
|
| 16/07/2025 |
391.567 |
1,09%
|
113,08
|
109,24
|
113,4782
|
111,32
|
| 15/07/2025 |
452.527 |
-1,97%
|
108,98
|
108,98
|
113,33
|
110,12
|
| 14/07/2025 |
427.247 |
3,07%
|
107,56
|
107,56
|
113,33
|
112,33
|
| 11/07/2025 |
703.898 |
-1,58%
|
112,35
|
108,475
|
112,50
|
108,98
|
| 10/07/2025 |
570.492 |
-1,44%
|
108,91
|
108,91
|
114,6642
|
110,73
|
| 09/07/2025 |
628.786 |
3,63%
|
106,46
|
106,46
|
114,6642
|
112,35
|
| 08/07/2025 |
466.425 |
0,85%
|
107,34
|
104,545
|
110,46
|
108,41
|
| 07/07/2025 |
397.815 |
1,95%
|
105,01
|
104,545
|
108,175
|
107,50
|
| 04/07/2025 |
190.817 |
1,47%
|
104,82
|
103,96
|
106,62
|
105,44
|
| 03/07/2025 |
190.815 |
1,47%
|
102,97
|
102,48
|
106,62
|
105,44
|
| 02/07/2025 |
287.756 |
0,91%
|
104,02
|
102,46
|
106,34
|
103,91
|
| 01/07/2025 |
365.017 |
-1,36%
|
103,64
|
102,455
|
106,34
|
102,97
|
| 30/06/2025 |
494.861 |
1,00%
|
105,52
|
103,09
|
105,52
|
104,39
|
| 27/06/2025 |
404.133 |
0,87%
|
103,26
|
102,07
|
106,60
|
103,36
|
| 26/06/2025 |
278.831 |
-1,09%
|
104,46
|
101,70
|
104,72
|
102,57
|
| 25/06/2025 |
210.747 |
-0,54%
|
101,85
|
100,46
|
106,15
|
103,70
|
| 24/06/2025 |
785.267 |
2,57%
|
100,51
|
99,75
|
109,2788
|
104,26
|
| 23/06/2025 |
465.618 |
0,95%
|
99,90
|
99,75
|
104,005
|
101,65
|
| 20/06/2025 |
679.548 |
-2,14%
|
103,00
|
99,98
|
103,915
|
100,69
|
| 18/06/2025 |
422.383 |
1,27%
|
100,93
|
99,39
|
103,83
|
102,89
|
| 17/06/2025 |
665.124 |
-0,09%
|
104,05
|
99,39
|
104,2699
|
101,60
|
| 16/06/2025 |
496.510 |
-2,32%
|
105,57
|
101,01
|
105,66
|
101,69
|
