Axsome Therapeutics Inc (AXSM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/05/2026 |
315.643 |
-1,36%
|
220,26
|
216,77
|
223,43
|
217,38
|
| 07/05/2026 |
410.020 |
-1,17%
|
220,00
|
216,4101
|
221,17
|
220,22
|
| 06/05/2026 |
358.026 |
-0,19%
|
224,15
|
220,85
|
227,45
|
222,63
|
| 05/05/2026 |
664.279 |
-0,29%
|
231,90
|
222,33
|
235,219
|
223,06
|
| 04/05/2026 |
1.709.418 |
8,21%
|
213,50
|
208,50
|
234,29
|
223,70
|
| 01/05/2026 |
1.212.639 |
-0,59%
|
206,20
|
198,02
|
208,79
|
206,53
|
| 30/04/2026 |
1.784.170 |
13,05%
|
184,30
|
183,70
|
217,00
|
207,75
|
| 29/04/2026 |
368.567 |
-0,59%
|
184,80
|
180,00
|
185,71
|
183,95
|
| 28/04/2026 |
423.928 |
-1,28%
|
188,21
|
181,665
|
190,94
|
185,00
|
| 27/04/2026 |
94.352 |
2,16%
|
186,94
|
186,48
|
192,83
|
187,40
|
| 24/04/2026 |
327.139 |
1,77%
|
183,00
|
180,90
|
191,14
|
185,96
|
| 23/04/2026 |
292.889 |
-1,99%
|
187,97
|
182,0201
|
187,97
|
182,72
|
| 22/04/2026 |
464.391 |
1,89%
|
187,21
|
180,75
|
187,21
|
186,42
|
| 21/04/2026 |
461.996 |
-3,03%
|
189,11
|
181,425
|
189,11
|
182,97
|
| 20/04/2026 |
385.738 |
-0,16%
|
189,02
|
187,00
|
192,00
|
188,69
|
| 17/04/2026 |
522.014 |
2,61%
|
185,75
|
185,74
|
190,23
|
188,99
|
| 16/04/2026 |
242.896 |
0,01%
|
186,00
|
180,22
|
186,00
|
184,19
|
| 15/04/2026 |
333.188 |
0,00%
|
184,20
|
179,575
|
185,05
|
184,18
|
| 14/04/2026 |
670.499 |
3,28%
|
178,76
|
178,09
|
184,22
|
184,18
|
| 13/04/2026 |
323.653 |
0,12%
|
178,10
|
175,443
|
182,50
|
178,33
|
| 10/04/2026 |
354.158 |
-0,44%
|
180,00
|
177,00
|
181,10
|
178,11
|
| 09/04/2026 |
365.079 |
3,25%
|
175,00
|
172,02
|
180,71
|
178,90
|
| 08/04/2026 |
303.471 |
2,64%
|
173,29
|
167,14
|
175,00
|
173,19
|
| 07/04/2026 |
257.782 |
-0,59%
|
169,25
|
165,17
|
170,45
|
168,74
|
| 06/04/2026 |
287.860 |
0,73%
|
170,69
|
167,07
|
170,70
|
169,74
|
| 02/04/2026 |
399.137 |
-1,91%
|
171,78
|
166,75
|
171,78
|
168,505
|
| 01/04/2026 |
380.532 |
1,63%
|
169,50
|
169,02
|
174,81
|
171,78
|
| 31/03/2026 |
362.690 |
5,28%
|
161,10
|
155,5761
|
171,60
|
169,02
|
| 30/03/2026 |
329.998 |
2,65%
|
159,00
|
155,00
|
160,97
|
160,50
|
| 27/03/2026 |
402.556 |
-4,75%
|
164,50
|
155,5601
|
165,98
|
156,35
|
| 26/03/2026 |
193.341 |
1,54%
|
160,98
|
159,055
|
165,69
|
164,265
|
| 25/03/2026 |
350.514 |
1,91%
|
161,60
|
160,37
|
163,48
|
161,78
|
| 24/03/2026 |
500.913 |
0,98%
|
156,65
|
152,28
|
158,89
|
158,75
|
| 23/03/2026 |
218.205 |
-0,06%
|
157,90
|
153,46
|
159,40
|
156,84
|
| 20/03/2026 |
366.725 |
-1,29%
|
157,56
|
155,42
|
160,03
|
156,92
|
| 19/03/2026 |
341.670 |
0,64%
|
156,75
|
156,40
|
159,53
|
158,88
|
| 18/03/2026 |
256.675 |
-2,06%
|
160,87
|
157,29
|
161,06
|
157,87
|
| 17/03/2026 |
389.966 |
1,86%
|
161,29
|
157,90
|
161,36
|
161,17
|
| 16/03/2026 |
370.550 |
1,38%
|
157,50
|
155,8943
|
159,15
|
158,23
|
| 13/03/2026 |
599.926 |
1,27%
|
154,48
|
153,665
|
157,75
|
156,08
|
| 12/03/2026 |
520.707 |
-3,37%
|
159,01
|
153,37
|
159,01
|
154,12
|
| 11/03/2026 |
473.453 |
-4,11%
|
166,80
|
158,56
|
166,80
|
159,50
|
| 10/03/2026 |
306.639 |
1,13%
|
163,00
|
163,00
|
169,108
|
166,34
|
| 09/03/2026 |
251.853 |
1,31%
|
161,00
|
160,00
|
164,86
|
164,49
|
| 06/03/2026 |
222.900 |
0,50%
|
160,90
|
158,41
|
163,075
|
162,33
|
| 05/03/2026 |
289.569 |
-1,60%
|
163,80
|
159,66
|
164,09
|
161,46
|
| 04/03/2026 |
323.748 |
0,02%
|
166,00
|
163,10
|
166,05
|
164,08
|
| 03/03/2026 |
424.556 |
-1,40%
|
166,48
|
163,18
|
167,7388
|
164,05
|
| 02/03/2026 |
352.689 |
1,51%
|
163,89
|
161,09
|
168,00
|
166,38
|
| 27/02/2026 |
266.283 |
0,47%
|
164,54
|
161,3179
|
165,56
|
163,89
|
| 26/02/2026 |
705.518 |
-0,63%
|
164,7962
|
160,10
|
164,7962
|
163,19
|
| 25/02/2026 |
651.192 |
-3,37%
|
171,50
|
163,16
|
171,50
|
164,22
|
| 24/02/2026 |
785.978 |
-2,75%
|
178,50
|
166,88
|
178,50
|
169,95
|
| 23/02/2026 |
547.828 |
-4,88%
|
178,3297
|
166,80
|
181,8443
|
174,76
|
| 20/02/2026 |
415.598 |
-1,32%
|
185,67
|
181,50
|
186,49
|
183,72
|
| 19/02/2026 |
307.982 |
0,78%
|
185,99
|
181,8282
|
186,34
|
186,175
|
| 18/02/2026 |
371.141 |
0,79%
|
184,61
|
182,60
|
186,04
|
184,74
|
| 17/02/2026 |
401.475 |
1,15%
|
178,65
|
178,65
|
184,99
|
183,30
|
| 13/02/2026 |
277.723 |
-0,95%
|
183,89
|
180,40
|
186,6175
|
181,21
|
| 12/02/2026 |
150.363 |
-1,76%
|
186,19
|
182,94
|
188,01
|
182,94
|
| 11/02/2026 |
196.664 |
1,01%
|
182,00
|
181,02
|
187,11
|
186,21
|
| 10/02/2026 |
266.666 |
0,59%
|
183,50
|
182,71
|
185,51
|
184,30
|
| 09/02/2026 |
208.785 |
0,37%
|
181,26
|
180,00
|
184,12
|
183,22
|
| 06/02/2026 |
391.137 |
0,87%
|
181,00
|
178,00
|
184,09
|
182,55
|
| 05/02/2026 |
606.335 |
-2,53%
|
184,94
|
180,02
|
188,445
|
180,84
|
| 04/02/2026 |
370.530 |
-0,97%
|
187,35
|
184,55
|
188,88
|
185,54
|
| 03/02/2026 |
709.208 |
0,79%
|
188,75
|
185,73
|
190,76
|
187,35
|
| 02/02/2026 |
348.104 |
0,89%
|
180,9535
|
180,06
|
187,88
|
185,88
|
| 30/01/2026 |
539.325 |
-0,55%
|
184,75
|
180,56
|
188,00
|
184,25
|
| 29/01/2026 |
327.993 |
0,05%
|
185,17
|
181,13
|
188,87
|
185,265
|
| 28/01/2026 |
279.949 |
-1,52%
|
189,50
|
184,00
|
189,50
|
185,17
|
| 27/01/2026 |
311.628 |
1,90%
|
184,52
|
184,34
|
189,9399
|
188,02
|
| 26/01/2026 |
139.554 |
-0,74%
|
182,8576
|
182,8576
|
188,41
|
184,52
|
| 23/01/2026 |
316.321 |
-0,55%
|
189,44
|
184,91
|
189,44
|
185,96
|
| 22/01/2026 |
420.135 |
-1,12%
|
191,75
|
185,51
|
191,75
|
186,98
|
| 21/01/2026 |
1.099.312 |
2,49%
|
185,1876
|
183,69
|
189,34
|
189,10
|
| 20/01/2026 |
817.917 |
4,08%
|
174,7159
|
174,7159
|
185,98
|
184,50
|
| 16/01/2026 |
370.518 |
1,80%
|
177,50
|
172,05
|
178,56
|
177,27
|
| 15/01/2026 |
506.634 |
-1,62%
|
177,27
|
173,32
|
177,27
|
174,14
|
| 14/01/2026 |
232.321 |
1,54%
|
174,90
|
172,73
|
179,00
|
177,01
|
| 13/01/2026 |
313.604 |
-1,41%
|
176,8552
|
173,67
|
177,73
|
174,33
|
| 12/01/2026 |
753.553 |
4,39%
|
170,26
|
170,06
|
179,435
|
176,82
|
| 09/01/2026 |
581.580 |
1,09%
|
168,50
|
167,55
|
173,78
|
169,38
|
| 08/01/2026 |
561.980 |
-1,84%
|
169,40
|
165,7501
|
170,59
|
167,55
|
| 07/01/2026 |
591.694 |
-0,69%
|
174,03
|
168,02
|
174,454
|
170,69
|
| 06/01/2026 |
468.823 |
0,23%
|
171,10
|
170,30
|
176,00
|
171,88
|
| 05/01/2026 |
618.529 |
-4,03%
|
178,50
|
168,5801
|
179,40
|
171,49
|
| 02/01/2026 |
999.104 |
-2,16%
|
183,792
|
175,02
|
183,792
|
178,69
|
| 31/12/2025 |
2.085.387 |
22,75%
|
157,99
|
157,00
|
184,395
|
182,64
|
| 30/12/2025 |
397.083 |
-1,25%
|
153,69
|
148,135
|
182,64
|
182,64
|
| 29/12/2025 |
328.380 |
-0,90%
|
151,92
|
150,01
|
153,145
|
150,68
|
| 26/12/2025 |
355.499 |
-1,04%
|
155,10
|
151,27
|
155,50
|
152,05
|
| 24/12/2025 |
108.999 |
0,75%
|
154,39
|
153,50
|
156,00
|
153,64
|
| 23/12/2025 |
332.842 |
-0,33%
|
154,30
|
152,41
|
158,5646
|
154,19
|
| 22/12/2025 |
440.839 |
1,34%
|
151,87
|
151,87
|
156,3852
|
154,70
|
| 19/12/2025 |
581.938 |
3,84%
|
147,01
|
147,01
|
154,49
|
152,65
|
| 18/12/2025 |
233.316 |
-0,68%
|
145,04
|
145,04
|
148,99
|
147,00
|
| 17/12/2025 |
240.163 |
0,88%
|
146,87
|
146,06
|
148,87
|
148,00
|
| 16/12/2025 |
164.115 |
0,43%
|
146,24
|
145,055
|
148,16
|
146,87
|
| 15/12/2025 |
208.209 |
-1,30%
|
150,20
|
145,13
|
150,20
|
146,24
|
