Axsome Therapeutics Inc (AXSM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 13/06/2025 |
313.552 |
-2,02%
|
107,32
|
103,71
|
108,70
|
104,10
|
| 12/06/2025 |
341.805 |
-1,69%
|
110,33
|
106,00
|
111,15
|
106,25
|
| 11/06/2025 |
368.629 |
-1,67%
|
110,12
|
107,845
|
112,9799
|
108,08
|
| 10/06/2025 |
399.143 |
0,04%
|
110,50
|
108,227
|
112,9799
|
109,91
|
| 09/06/2025 |
572.888 |
-1,82%
|
109,69
|
108,227
|
112,71
|
109,87
|
| 06/06/2025 |
478.313 |
1,13%
|
107,71
|
106,64
|
113,73
|
111,91
|
| 05/06/2025 |
519.403 |
2,33%
|
110,01
|
106,64
|
111,50
|
110,66
|
| 04/06/2025 |
321.167 |
-1,79%
|
109,66
|
108,14
|
111,41
|
108,14
|
| 03/06/2025 |
1.004.761 |
2,28%
|
105,36
|
105,36
|
111,41
|
110,11
|
| 02/06/2025 |
491.075 |
2,38%
|
105,16
|
105,16
|
108,1499
|
107,66
|
| 30/05/2025 |
231.952 |
0,49%
|
103,00
|
101,405
|
105,55
|
105,16
|
| 29/05/2025 |
284.037 |
1,60%
|
103,89
|
101,28
|
105,01
|
104,64
|
| 28/05/2025 |
484.476 |
-0,95%
|
106,75
|
102,51
|
106,77
|
102,99
|
| 27/05/2025 |
318.502 |
-1,04%
|
105,71
|
103,93
|
107,27
|
103,98
|
| 23/05/2025 |
339.721 |
0,69%
|
105,16
|
103,26
|
105,94
|
105,07
|
| 22/05/2025 |
305.153 |
-1,33%
|
107,25
|
103,76
|
108,67
|
104,35
|
| 21/05/2025 |
281.792 |
-2,39%
|
108,36
|
105,66
|
110,00
|
105,76
|
| 20/05/2025 |
483.191 |
0,05%
|
107,40
|
106,11
|
109,64
|
108,35
|
| 19/05/2025 |
454.246 |
0,72%
|
105,50
|
105,50
|
109,145
|
108,30
|
| 16/05/2025 |
420.003 |
0,29%
|
104,02
|
103,33
|
109,49
|
107,53
|
| 15/05/2025 |
420.992 |
3,42%
|
105,41
|
103,02
|
107,3175
|
107,22
|
| 14/05/2025 |
610.693 |
-1,89%
|
110,11
|
103,02
|
110,28
|
103,67
|
| 13/05/2025 |
634.238 |
-4,08%
|
106,23
|
105,215
|
110,9531
|
105,67
|
| 12/05/2025 |
430.564 |
2,23%
|
106,76
|
106,00
|
110,9531
|
110,16
|
| 09/05/2025 |
302.655 |
-1,01%
|
110,18
|
107,66
|
112,25
|
107,76
|
| 08/05/2025 |
413.443 |
-1,80%
|
111,15
|
108,032
|
112,94
|
108,86
|
| 07/05/2025 |
622.932 |
-1,16%
|
115,76
|
110,02
|
117,35
|
110,86
|
| 06/05/2025 |
566.618 |
-3,72%
|
114,08
|
110,6101
|
120,00
|
112,16
|
| 05/05/2025 |
649.184 |
3,81%
|
117,00
|
113,61
|
120,00
|
116,49
|
| 02/05/2025 |
530.439 |
-0,03%
|
111,21
|
109,875
|
113,91
|
112,21
|
| 01/05/2025 |
339.439 |
-0,05%
|
109,94
|
109,55
|
114,99
|
112,24
|
| 30/04/2025 |
370.380 |
2,16%
|
107,615
|
107,215
|
113,00
|
112,29
|
| 29/04/2025 |
422.248 |
2,49%
|
106,91
|
106,50
|
111,44
|
109,915
|
| 28/04/2025 |
439.262 |
0,91%
|
106,80
|
106,11
|
109,7099
|
107,24
|
| 25/04/2025 |
257.649 |
0,82%
|
104,48
|
103,15
|
106,80
|
106,27
|
| 24/04/2025 |
557.724 |
1,13%
|
105,89
|
103,15
|
106,05
|
105,41
|
| 23/04/2025 |
447.656 |
0,40%
|
103,74
|
102,65
|
106,16
|
104,23
|
