Axsome Therapeutics Inc (AXSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	406.957	0,82%	75,51	75,0132	77,4167	77,13
29/12/2022	482.272	2,00%	75,88	75,13	78,85	76,50
28/12/2022	350.034	-0,70%	74,71	73,3569	75,98	75,00
27/12/2022	407.226	2,36%	74,18	73,50	76,96	75,53
23/12/2022	263.318	-4,29%	75,53	71,76	76,0946	71,91
22/12/2022	399.883	1,06%	74,33	73,50	75,49	75,13
21/12/2022	378.296	-0,42%	74,80	73,385	75,92	74,34
20/12/2022	491.160	-1,53%	75,18	73,41	76,83	74,65
19/12/2022	619.176	-3,30%	78,62	74,7908	79,10	75,81
16/12/2022	928.352	1,21%	76,35	75,6135	79,67	78,40
15/12/2022	495.420	-2,84%	79,42	76,54	80,47	77,46
14/12/2022	505.773	0,34%	79,45	77,04	81,1538	79,72
13/12/2022	513.063	0,10%	80,00	78,70	82,00	79,45
12/12/2022	603.840	6,03%	75,00	73,6501	79,52	79,37
09/12/2022	507.009	-3,79%	77,80	74,61	78,79	74,90
08/12/2022	597.706	-0,40%	77,83	75,795	79,97	77,85
07/12/2022	687.469	3,85%	75,50	74,02	79,00	78,16
06/12/2022	2.572.371	-2,63%	76,37	73,58	78,18	75,26
05/12/2022	3.906.502	0,51%	76,56	75,18	80,87	77,29
02/12/2022	4.758.629	6,85%	71,48	70,52	78,00	76,90
01/12/2022	2.187.729	-0,44%	72,13	70,43	73,76	71,97
30/11/2022	3.622.568	2,05%	71,17	69,2649	74,08	72,29
29/11/2022	6.861.289	-5,22%	75,36	70,40	75,98	70,84
28/11/2022	23.972.575	31,71%	56,02	68,12	79,68	74,84
25/11/2022	798.555	1,25%	56,02	55,35	57,17	56,925
24/11/2022	1.730.314	-1,77%	57,05	55,965	58,0385	56,22
23/11/2022	1.730.314	-1,77%	57,05	55,965	58,0385	56,22
22/11/2022	2.685.229	-0,04%	57,05	56,88	59,98	57,23
21/11/2022	2.942.623	1,92%	56,00	55,26	57,95	57,25
18/11/2022	2.598.138	5,46%	52,25	49,60	56,81	56,17
17/11/2022	2.406.250	3,52%	50,29	49,89	54,27	53,26
16/11/2022	2.124.184	-6,32%	54,80	51,15	55,2478	51,45
15/11/2022	3.178.301	0,13%	55,70	54,10	59,2646	54,91
14/11/2022	915.599	-7,07%	59,10	54,60	59,53	54,84
11/11/2022	1.025.228	1,24%	59,73	54,40	60,00	59,01
10/11/2022	1.127.792	-1,24%	63,61	55,82	62,51	58,29
09/11/2022	871.898	-7,04%	63,61	58,58	66,13	58,99
08/11/2022	1.211.734	11,69%	56,86	56,82	66,00	63,46
07/11/2022	655.632	-0,54%	50,00	53,31	58,83	56,78
04/11/2022	1.052.989	-5,54%	50,00	55,5415	59,7133	57,045
03/11/2022	2.929.961	18,81%	50,00	49,98	60,99	60,00
02/11/2022	826.385	3,34%	46,39	47,53	51,5564	50,50
01/11/2022	974.774	8,24%	46,39	44,985	49,10	48,87
31/10/2022	841.113	6,69%	42,59	42,28	45,99	45,15
28/10/2022	360.546	0,93%	42,26	40,89	42,5536	42,35
27/10/2022	449.846	2,72%	44,17	40,44	43,12	41,96
26/10/2022	510.108	2,02%	44,17	39,9575	42,80	40,85
25/10/2022	523.786	0,25%	44,17	39,68	41,03	40,04
24/10/2022	776.010	-3,71%	44,17	38,87	41,94	39,94
21/10/2022	810.604	-5,95%	44,17	40,98	44,62	41,58
20/10/2022	579.820	-1,87%	44,72	43,92	45,98	44,20
19/10/2022	770.674	-5,62%	47,25	44,53	47,88	45,04
18/10/2022	729.159	-0,79%	43,90	47,275	49,13	47,79
17/10/2022	630.679	0,35%	43,90	47,6101	49,98	48,17
14/10/2022	1.138.315	1,71%	43,90	45,19	48,40	47,00
13/10/2022	1.624.356	11,54%	43,90	43,25	46,75	46,21
12/10/2022	791.766	-2,68%	42,39	39,54	42,7186	41,43
11/10/2022	885.229	-2,90%	43,55	41,77	44,31	42,57
10/10/2022	570.771	-4,32%	48,00	43,25	48,00	43,84
07/10/2022	651.294	-5,26%	47,77	45,35	48,65	45,95
06/10/2022	745.823	5,10%	45,895	44,8135	48,89	48,43
05/10/2022	334.664	-1,87%	46,80	45,08	46,83	46,08
04/10/2022	558.939	3,60%	45,60	45,555	47,57	46,96
03/10/2022	793.535	1,59%	45,7015	43,375	46,74	45,329
30/09/2022	753.165	1,07%	44,26	44,0109	46,57	44,62
29/09/2022	605.423	-5,42%	47,00	43,975	47,10	44,14
28/09/2022	540.756	3,85%	45,84	45,60	47,45	46,67
27/09/2022	670.312	-0,82%	49,29	44,63	46,6145	44,99
26/09/2022	1.634.299	-9,75%	49,29	45,15	50,07	45,36
23/09/2022	807.672	-3,75%	51,49	49,28	51,89	50,26
22/09/2022	889.098	-2,48%	53,13	51,0493	53,54	52,22
21/09/2022	841.108	-7,88%	58,00	53,30	58,01	53,55
20/09/2022	335.255	-2,57%	59,05	58,13	60,26	58,13
19/09/2022	530.783	0,78%	58,65	58,08	60,50	59,66
16/09/2022	865.880	-4,04%	60,50	58,02	60,52	59,20
15/09/2022	692.945	-2,31%	62,62	60,925	64,81	61,69
14/09/2022	820.411	3,61%	60,94	59,86	64,14	63,15
13/09/2022	808.442	-2,12%	60,39	58,25	61,635	60,95
12/09/2022	462.977	0,32%	61,89	59,56	62,888	62,27
09/09/2022	673.875	2,60%	61,89	60,13	63,0399	62,80
08/09/2022	420.829	-0,28%	61,38	58,88	61,95	61,21
07/09/2022	486.776	0,69%	61,25	59,82	62,45	61,21
06/09/2022	503.996	-3,49%	63,25	60,1131	63,26	60,79
05/09/2022	499.712	0,64%	62,92	61,80	64,90	62,99
02/09/2022	499.712	0,64%	62,92	61,80	64,90	62,99
01/09/2022	683.225	-1,90%	62,79	60,86	63,99	62,59
31/08/2022	704.756	4,18%	62,07	59,74	63,9894	63,80
30/08/2022	1.120.850	-4,69%	64,65	59,20	65,41	61,24
29/08/2022	943.061	-4,29%	66,58	63,64	67,822	64,25
26/08/2022	1.141.311	-3,89%	70,55	66,455	71,98	67,13
25/08/2022	1.189.857	5,45%	66,50	66,2301	70,66	69,85
24/08/2022	1.374.486	-0,68%	66,82	65,1601	68,39	66,11
23/08/2022	1.529.015	3,01%	65,42	62,75	66,67	66,40
22/08/2022	3.880.375	8,31%	59,45	59,00	65,34	64,50
19/08/2022	14.057.533	40,42%	51,85	50,50	61,11	59,5797
18/08/2022	353.489	-1,62%	43,43	41,43	43,31	42,43
17/08/2022	421.327	-2,53%	43,51	42,915	44,96	43,13
16/08/2022	617.079	-6,78%	46,95	43,51	47,0887	44,16
15/08/2022	512.020	2,38%	46,39	45,865	48,54	47,37
12/08/2022	380.316	3,44%	45,42	45,12	47,118	46,88