Axsome Therapeutics Inc (AXSM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
530.706 |
0,80%
|
103,55
|
101,58
|
104,345
|
103,82
|
| 21/04/2025 |
514.171 |
-1,40%
|
101,66
|
101,58
|
104,17
|
103,00
|
| 17/04/2025 |
331.793 |
-0,01%
|
103,68
|
102,44
|
105,62
|
104,46
|
| 16/04/2025 |
305.443 |
0,62%
|
102,26
|
101,32
|
104,57
|
104,47
|
| 15/04/2025 |
745.266 |
0,29%
|
102,26
|
101,32
|
104,53
|
103,83
|
| 14/04/2025 |
567.444 |
5,58%
|
99,83
|
97,805
|
104,22
|
103,53
|
| 11/04/2025 |
580.646 |
2,52%
|
95,15
|
93,95
|
98,455
|
98,06
|
| 10/04/2025 |
769.737 |
-5,92%
|
99,22
|
92,50
|
99,565
|
95,65
|
| 09/04/2025 |
1.625.529 |
4,31%
|
95,10
|
86,99
|
103,75
|
101,67
|
| 08/04/2025 |
547.833 |
-1,20%
|
102,41
|
95,94
|
102,9999
|
97,55
|
| 07/04/2025 |
843.902 |
-0,36%
|
96,62
|
92,5278
|
102,20
|
98,50
|
| 04/04/2025 |
723.109 |
-8,37%
|
105,34
|
98,7997
|
106,10
|
98,86
|
| 03/04/2025 |
491.186 |
-1,70%
|
107,455
|
107,41
|
109,52
|
107,89
|
| 02/04/2025 |
601.624 |
-1,72%
|
110,00
|
108,81
|
110,30
|
109,75
|
| 01/04/2025 |
1.252.096 |
-4,25%
|
112,43
|
107,00
|
113,625
|
111,67
|
| 31/03/2025 |
491.593 |
-1,60%
|
115,62
|
113,5746
|
117,78
|
116,63
|
| 28/03/2025 |
326.617 |
-2,66%
|
122,97
|
118,00
|
122,97
|
118,53
|
| 27/03/2025 |
362.720 |
2,19%
|
120,19
|
118,91
|
122,935
|
121,77
|
| 26/03/2025 |
469.053 |
-1,00%
|
120,77
|
117,65
|
121,256
|
119,16
|
| 25/03/2025 |
906.149 |
-6,82%
|
127,99
|
119,84
|
129,775
|
120,36
|
| 24/03/2025 |
291.737 |
1,88%
|
127,99
|
127,24
|
129,60
|
129,17
|
| 21/03/2025 |
364.282 |
0,41%
|
124,75
|
124,00
|
128,49
|
126,79
|
| 20/03/2025 |
233.412 |
0,29%
|
125,57
|
124,00
|
127,435
|
126,27
|
| 19/03/2025 |
271.627 |
0,91%
|
124,50
|
123,51
|
126,22
|
125,90
|
| 18/03/2025 |
201.174 |
-0,84%
|
124,50
|
123,0008
|
125,62
|
124,76
|
| 17/03/2025 |
325.210 |
3,09%
|
122,68
|
121,90
|
126,935
|
125,68
|
| 14/03/2025 |
242.546 |
0,29%
|
122,32
|
121,76
|
123,47
|
121,91
|
| 13/03/2025 |
310.054 |
1,84%
|
119,59
|
118,10
|
122,86
|
121,65
|
| 12/03/2025 |
488.813 |
-0,04%
|
119,97
|
118,73
|
122,5099
|
119,45
|
| 11/03/2025 |
605.934 |
0,61%
|
120,00
|
117,665
|
122,00
|
119,50
|
| 10/03/2025 |
387.991 |
-2,65%
|
120,72
|
116,01
|
121,43
|
118,78
|
| 07/03/2025 |
349.066 |
-1,80%
|
124,96
|
121,148
|
124,96
|
122,17
|
| 06/03/2025 |
343.463 |
-0,55%
|
123,51
|
123,345
|
126,70
|
124,41
|
| 05/03/2025 |
251.133 |
-0,33%
|
125,84
|
124,97
|
128,4312
|
125,10
|
| 04/03/2025 |
595.641 |
-1,24%
|
125,84
|
122,70
|
127,2244
|
125,57
|
| 03/03/2025 |
447.392 |
-0,31%
|
126,41
|
126,00
|
130,11
|
127,15
|
| 28/02/2025 |
566.063 |
0,89%
|
126,41
|
126,03
|
128,68
|
127,54
|
| 27/02/2025 |
437.168 |
-1,50%
|
129,30
|
126,40
|
130,025
|
126,41
|
| 26/02/2025 |
463.122 |
0,98%
|
130,79
|
126,43
|
130,949
|
128,33
|
| 25/02/2025 |
614.106 |
-2,78%
|
130,79
|
124,07
|
131,99
|
127,09
|
| 24/02/2025 |
558.469 |
-5,10%
|
130,04
|
129,23
|
134,15
|
130,72
|
| 21/02/2025 |
1.091.693 |
6,70%
|
130,04
|
128,385
|
139,1299
|
137,75
|
| 20/02/2025 |
511.783 |
1,69%
|
128,81
|
125,885
|
129,41
|
129,10
|
| 19/02/2025 |
606.607 |
-0,88%
|
124,66
|
124,52
|
130,5204
|
126,96
|
| 18/02/2025 |
1.061.395 |
-2,33%
|
131,19
|
124,035
|
130,1479
|
128,09
|
| 17/02/2025 |
299.300 |
0,00%
|
131,19
|
129,58
|
132,00
|
131,15
|
| 14/02/2025 |
646.403 |
-0,40%
|
131,75
|
129,35
|
132,12
|
131,15
|
| 13/02/2025 |
438.771 |
0,10%
|
131,75
|
128,50
|
132,135
|
131,68
|
| 12/02/2025 |
802.155 |
-0,49%
|
129,10
|
128,2631
|
133,04
|
131,55
|
| 11/02/2025 |
1.173.271 |
4,03%
|
129,10
|
128,245
|
134,185
|
132,20
|
| 10/02/2025 |
3.075.531 |
20,18%
|
122,93
|
116,81
|
132,2491
|
127,08
|
| 07/02/2025 |
642.398 |
-3,42%
|
113,67
|
105,51
|
109,99
|
105,76
|
| 06/02/2025 |
519.798 |
-3,95%
|
113,49
|
109,35
|
114,0613
|
109,50
|
| 05/02/2025 |
679.188 |
0,96%
|
108,52
|
112,0001
|
114,00
|
114,00
|
| 04/02/2025 |
531.915 |
5,11%
|
106,00
|
107,995
|
113,24
|
112,92
|
| 03/02/2025 |
669.372 |
0,91%
|
109,77
|
103,98
|
108,82
|
107,43
|
| 31/01/2025 |
747.646 |
-2,20%
|
109,77
|
105,5676
|
110,2799
|
106,46
|
| 30/01/2025 |
907.196 |
3,53%
|
106,00
|
104,30
|
110,74
|
108,85
|
| 29/01/2025 |
524.901 |
2,62%
|
103,54
|
102,5925
|
105,45
|
105,14
|
| 28/01/2025 |
694.169 |
-0,22%
|
102,94
|
101,002
|
105,00
|
102,46
|
| 27/01/2025 |
501.584 |
-0,41%
|
102,94
|
102,02
|
105,6375
|
102,69
|
| 24/01/2025 |
633.582 |
-0,75%
|
103,90
|
102,07
|
105,00
|
103,11
|
| 23/01/2025 |
785.790 |
1,58%
|
102,56
|
101,595
|
104,10
|
103,89
|
| 22/01/2025 |
859.463 |
6,33%
|
93,08
|
95,41
|
102,74
|
102,27
|
| 21/01/2025 |
744.661 |
4,62%
|
94,02
|
93,08
|
98,50
|
96,18
|
| 20/01/2025 |
219.941 |
0,00%
|
94,02
|
91,81
|
94,71
|
91,935
|
| 17/01/2025 |
491.336 |
-1,87%
|
94,02
|
91,81
|
94,71
|
91,935
|
| 16/01/2025 |
699.366 |
-0,06%
|
86,08
|
92,7756
|
95,08
|
93,69
|
| 15/01/2025 |
784.426 |
10,82%
|
86,08
|
86,065
|
95,105
|
93,75
|
| 14/01/2025 |
630.443 |
-5,23%
|
88,72
|
84,54
|
89,9563
|
84,60
|
| 13/01/2025 |
1.190.418 |
11,52%
|
81,64
|
81,05
|
89,68
|
89,27
|
| 10/01/2025 |
988.155 |
-3,05%
|
83,44
|
79,19
|
82,54
|
80,05
|
| 09/01/2025 |
497.674 |
0,26%
|
83,44
|
82,31
|
85,14
|
82,57
|
| 08/01/2025 |
494.814 |
-1,44%
|
85,87
|
82,55
|
85,14
|
82,57
|
| 07/01/2025 |
430.270 |
-1,59%
|
85,53
|
83,44
|
87,53
|
83,78
|
| 06/01/2025 |
578.973 |
-1,53%
|
85,53
|
84,13
|
87,089
|
85,13
|
| 03/01/2025 |
470.561 |
-1,00%
|
87,74
|
86,02
|
89,33
|
86,45
|
| 02/01/2025 |
848.759 |
3,20%
|
85,25
|
84,935
|
90,3139
|
87,32
|
| 31/12/2024 |
0 |
-0,20%
|
84,48
|
83,41
|
85,00
|
84,61
|
| 30/12/2024 |
2.233.784 |
-2,22%
|
82,00
|
75,56
|
84,98
|
84,61
|
| 27/12/2024 |
229.792 |
-1,44%
|
86,50
|
85,26
|
87,88
|
86,70
|
| 26/12/2024 |
297.152 |
1,10%
|
86,50
|
84,935
|
88,59
|
87,97
|
| 24/12/2024 |
0 |
0,07%
|
86,34
|
85,29
|
87,38
|
87,01
|
| 23/12/2024 |
613.448 |
-4,17%
|
90,00
|
85,1045
|
90,055
|
86,95
|
| 20/12/2024 |
415.363 |
1,25%
|
90,98
|
87,69
|
93,12
|
90,73
|
