Axsome Therapeutics Inc (AXSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	425.949	-1,08%	75,63	73,56	76,21	74,89
19/05/2023	393.669	-1,51%	77,28	74,55	77,3219	75,71
18/05/2023	296.003	-2,06%	78,51	75,90	79,0398	76,87
17/05/2023	281.065	1,83%	77,21	75,6101	79,12	78,49
16/05/2023	279.819	-0,89%	77,15	74,70	77,23	77,08
15/05/2023	403.680	-1,57%	79,37	77,05	80,31	77,77
12/05/2023	318.309	1,33%	78,00	77,55	80,25	79,01
11/05/2023	440.446	-2,81%	80,99	77,30	82,20	77,97
10/05/2023	474.170	4,54%	77,64	76,50	80,935	80,22
09/05/2023	731.702	-1,27%	77,73	76,27	81,12	76,74
08/05/2023	1.727.438	5,41%	78,00	74,05	82,85	77,73
05/05/2023	651.094	3,64%	72,25	70,38	73,975	73,74
04/05/2023	378.375	-1,13%	71,87	68,84	71,87	71,15
03/05/2023	335.569	0,95%	71,36	70,46	72,62	71,96
02/05/2023	322.514	0,72%	70,12	70,12	71,96	71,28
01/05/2023	235.129	-1,06%	71,69	70,25	73,94	70,77
28/04/2023	267.157	0,52%	71,17	69,66	71,68	71,53
27/04/2023	233.608	1,50%	70,25	69,80	71,58	71,16
26/04/2023	469.482	-1,57%	71,00	67,50	71,665	70,11
25/04/2023	330.107	-2,85%	73,45	70,79	74,10	71,23
24/04/2023	298.356	0,55%	72,81	70,77	73,59	73,32
21/04/2023	683.013	2,29%	71,64	71,64	76,3499	72,92
20/04/2023	374.413	-1,19%	71,57	69,91	71,99	71,29
19/04/2023	354.097	-0,96%	72,85	70,9889	72,85	72,15
18/04/2023	595.295	3,39%	70,70	69,9109	72,92	72,85
17/04/2023	956.299	2,86%	69,00	69,00	71,90	70,46
14/04/2023	826.278	5,30%	64,71	64,33	68,69	68,50
13/04/2023	365.016	2,92%	63,95	63,66	66,469	65,4999
12/04/2023	775.010	4,28%	61,65	61,1411	64,73	63,64
11/04/2023	525.925	-0,91%	61,30	59,98	62,555	61,03
10/04/2023	478.644	3,08%	59,58	56,75	61,66	61,59
06/04/2023	505.430	2,29%	58,84	57,30	59,86	59,75
05/04/2023	614.385	-2,54%	59,58	57,48	60,31	58,41
04/04/2023	517.788	-4,84%	62,77	59,52	62,80	59,93
03/04/2023	319.293	2,11%	61,73	61,5702	63,345	62,98
31/03/2023	449.092	1,87%	61,31	60,37	62,60	61,68
30/03/2023	625.586	-3,03%	63,00	58,69	63,00	60,55
29/03/2023	302.034	1,51%	62,50	61,01	62,88	62,44
28/03/2023	429.395	-3,77%	64,11	60,74	64,32	61,51
27/03/2023	307.252	3,16%	62,18	61,80	64,15	63,92
24/03/2023	417.977	-0,08%	61,40	59,74	62,5821	61,96
23/03/2023	482.380	-1,51%	63,20	61,47	65,50	62,01
22/03/2023	415.486	0,13%	62,92	62,50	64,85	62,96
21/03/2023	663.493	-0,51%	63,79	62,75	64,625	62,88
20/03/2023	387.301	0,73%	62,34	60,685	63,615	63,20
17/03/2023	643.421	-0,79%	63,27	61,45	63,66	62,74
16/03/2023	427.503	2,12%	61,15	59,895	64,045	63,24
15/03/2023	334.226	-2,27%	62,93	60,69	63,25	61,93
14/03/2023	518.680	4,12%	61,62	61,62	63,81	63,37
13/03/2023	823.190	4,23%	57,88	57,88	62,78	60,86
10/03/2023	2.127.904	-7,75%	61,90	53,72	62,98	57,17
09/03/2023	445.875	-2,50%	63,55	61,37	64,00	61,97
08/03/2023	351.236	0,09%	63,52	61,3238	63,825	63,56
07/03/2023	376.467	-4,25%	66,44	63,27	66,6167	63,50
06/03/2023	429.028	1,59%	64,97	64,21	66,34	66,32
03/03/2023	406.818	-0,06%	65,14	64,0391	66,305	65,28
02/03/2023	481.264	-2,35%	66,46	63,66	66,49	65,32
01/03/2023	694.322	-1,91%	67,84	65,90	70,73	66,89
28/02/2023	1.215.550	6,41%	63,50	63,4795	70,41	68,19
27/02/2023	1.013.165	4,96%	64,00	61,63	65,98	64,08
24/02/2023	709.871	-1,42%	61,00	59,51	62,15	61,05
23/02/2023	541.935	-1,09%	62,52	60,83	62,6202	61,93
22/02/2023	399.794	-1,34%	64,23	62,20	65,02	62,61
21/02/2023	402.416	-4,74%	66,01	63,35	66,9537	63,46
20/02/2023	559.007	4,05%	64,74	63,80	67,59	66,62
17/02/2023	559.007	4,05%	64,74	63,80	67,59	66,62
16/02/2023	500.499	1,41%	62,88	62,0315	65,38	64,03
15/02/2023	370.545	-0,25%	63,45	60,455	64,12	63,14
14/02/2023	667.810	1,80%	62,18	61,72	65,64	63,30
13/02/2023	1.144.177	-0,97%	60,56	59,90	63,6699	62,18
10/02/2023	700.257	-0,27%	62,62	60,78	64,98	62,79
09/02/2023	438.884	-3,08%	65,19	62,85	66,20	62,96
08/02/2023	472.727	-1,50%	65,66	64,16	66,23	64,96
07/02/2023	686.344	0,76%	65,34	64,11	66,495	65,95
06/02/2023	750.795	-4,73%	68,35	65,20	69,13	65,45
03/02/2023	1.175.238	-5,79%	73,81	67,98	73,81	69,99
02/02/2023	652.660	-0,31%	74,70	72,80	76,63	74,29
01/02/2023	374.608	-0,64%	75,20	73,75	75,5683	74,52
31/01/2023	498.515	2,31%	73,31	72,41	75,98	75,00
30/01/2023	539.715	4,33%	71,35	71,16	74,062	73,31
27/01/2023	456.162	-1,72%	71,29	69,21	72,93	70,27
26/01/2023	322.914	-3,35%	74,36	70,885	75,585	71,50
25/01/2023	478.923	4,48%	70,89	70,68	74,10	73,98
24/01/2023	497.992	1,52%	69,00	68,39	70,81	70,81
23/01/2023	596.635	-1,53%	71,03	69,50	73,355	69,75
20/01/2023	595.860	4,34%	69,64	68,29	71,24	71,00
19/01/2023	599.730	-2,83%	69,78	67,241	72,9662	68,05
18/01/2023	524.969	2,70%	68,14	67,68	70,21	70,03
17/01/2023	466.438	1,32%	66,96	65,54	69,63	68,19
16/01/2023	725.142	3,84%	64,10	64,10	67,67	67,39
13/01/2023	725.142	3,84%	64,10	64,10	67,67	67,39
12/01/2023	879.964	4,41%	62,08	59,82	65,00	64,90
11/01/2023	841.926	-2,11%	62,88	61,0215	62,88	62,16
10/01/2023	452.332	0,28%	63,24	62,9776	64,90	63,50
09/01/2023	937.390	-8,00%	68,11	61,26	68,748	63,27
06/01/2023	399.505	-1,51%	68,74	67,81	70,50	68,00
05/01/2023	813.224	-5,86%	72,00	68,29	72,85	69,04
04/01/2023	472.887	0,03%	73,52	72,32	74,46	73,34
03/01/2023	715.697	-4,94%	77,70	72,88	77,70	73,32
02/01/2023	406.957	0,82%	75,51	75,0132	77,4167	77,13