Axsome Therapeutics Inc (AXSM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 19/12/2024 |
412.181 |
-1,03%
|
90,98
|
88,3743
|
92,00
|
89,74
|
| 18/12/2024 |
0 |
-3,04%
|
93,51
|
89,90
|
94,64
|
90,67
|
| 17/12/2024 |
320.546 |
4,27%
|
89,94
|
90,52
|
94,475
|
93,51
|
| 16/12/2024 |
443.548 |
-0,47%
|
89,94
|
89,09
|
91,70
|
89,68
|
| 13/12/2024 |
397.085 |
-4,53%
|
94,01
|
89,81
|
94,685
|
90,10
|
| 12/12/2024 |
399.442 |
-3,45%
|
97,45
|
92,92
|
97,805
|
94,37
|
| 11/12/2024 |
215.523 |
-1,09%
|
100,12
|
96,15
|
98,5275
|
97,74
|
| 10/12/2024 |
265.612 |
-0,95%
|
100,21
|
97,60
|
99,95
|
98,815
|
| 09/12/2024 |
202.854 |
-0,34%
|
100,21
|
97,59
|
102,30
|
99,76
|
| 06/12/2024 |
235.756 |
1,78%
|
98,31
|
98,1597
|
100,24
|
100,10
|
| 05/12/2024 |
191.565 |
-1,20%
|
100,77
|
94,42
|
99,495
|
98,35
|
| 04/12/2024 |
321.642 |
-0,95%
|
100,77
|
99,50
|
102,305
|
99,54
|
| 03/12/2024 |
412.664 |
1,42%
|
97,19
|
99,00
|
102,00
|
100,49
|
| 02/12/2024 |
333.499 |
0,88%
|
98,14
|
96,7501
|
101,66
|
99,08
|
| 29/11/2024 |
196.654 |
0,69%
|
100,798
|
96,50
|
101,57
|
98,22
|
| 27/11/2024 |
336.378 |
2,70%
|
97,50
|
96,50
|
100,48
|
99,65
|
| 26/11/2024 |
376.615 |
-0,48%
|
99,00
|
96,57
|
100,61
|
97,03
|
| 25/11/2024 |
428.383 |
-1,20%
|
99,84
|
96,67
|
100,61
|
97,50
|
| 22/11/2024 |
311.659 |
0,50%
|
98,19
|
94,25
|
99,97
|
98,68
|
| 21/11/2024 |
512.772 |
3,80%
|
94,82
|
94,25
|
99,3656
|
98,19
|
| 20/11/2024 |
233.172 |
-0,90%
|
95,57
|
90,8575
|
96,98
|
94,60
|
| 19/11/2024 |
283.624 |
3,26%
|
93,29
|
90,8575
|
95,545
|
95,46
|
| 18/11/2024 |
360.947 |
-0,77%
|
93,1701
|
91,8506
|
94,98
|
92,45
|
| 15/11/2024 |
472.126 |
-4,31%
|
98,35
|
92,52
|
99,666
|
93,17
|
| 14/11/2024 |
456.230 |
-0,47%
|
99,00
|
96,795
|
104,98
|
97,37
|
| 13/11/2024 |
838.939 |
-1,67%
|
95,00
|
92,2053
|
104,98
|
97,83
|
| 12/11/2024 |
1.037.389 |
9,35%
|
90,32
|
88,74
|
101,505
|
99,49
|
| 11/11/2024 |
532.716 |
1,01%
|
90,00
|
88,74
|
91,6488
|
90,98
|
| 08/11/2024 |
434.060 |
-0,70%
|
92,45
|
89,13
|
92,5493
|
90,07
|
| 07/11/2024 |
291.062 |
-0,30%
|
91,23
|
89,415
|
92,83
|
90,70
|
| 06/11/2024 |
286.925 |
1,97%
|
86,84
|
86,15
|
92,83
|
90,97
|
| 05/11/2024 |
175.286 |
%
|
86,84
|
86,15
|
89,42
|
89,24
|
| 04/11/2024 |
239.450 |
%
|
88,49
|
86,88
|
88,88
|
87,25
|
| 01/11/2024 |
189.025 |
%
|
88,63
|
88,31
|
91,10
|
88,84
|
| 31/10/2024 |
285.475 |
%
|
88,63
|
87,91
|
90,045
|
89,03
|
| 30/10/2024 |
114.588 |
%
|
90,11
|
89,06
|
90,8917
|
89,46
|
| 29/10/2024 |
264.544 |
%
|
90,11
|
89,44
|
92,2297
|
90,35
|
| 25/10/2024 |
139.222 |
%
|
92,22
|
88,84
|
91,6599
|
89,87
|
| 24/10/2024 |
298.982 |
%
|
92,22
|
88,52
|
91,9125
|
88,83
|
| 23/10/2024 |
165.865 |
%
|
92,45
|
91,05
|
93,56
|
92,32
|
| 22/10/2024 |
233.999 |
%
|
93,10
|
90,63
|
94,58
|
92,395
|
| 21/10/2024 |
200.623 |
%
|
93,10
|
90,53
|
93,10
|
91,50
|
| 18/10/2024 |
458.236 |
%
|
90,00
|
93,06
|
94,95
|
93,35
|
| 17/10/2024 |
302.974 |
%
|
90,00
|
89,14
|
93,29
|
93,35
|
| 16/10/2024 |
332.288 |
%
|
86,53
|
86,525
|
90,985
|
89,97
|
| 15/10/2024 |
164.313 |
%
|
85,00
|
84,61
|
86,70
|
86,43
|
| 14/10/2024 |
209.896 |
%
|
83,30
|
85,01
|
87,4122
|
85,42
|
| 11/10/2024 |
275.214 |
%
|
83,30
|
82,97
|
87,54
|
87,56
|
| 10/10/2024 |
351.716 |
%
|
85,15
|
80,85
|
83,6075
|
83,08
|
| 09/10/2024 |
376.046 |
%
|
85,15
|
81,85
|
85,57
|
83,54
|
| 08/10/2024 |
255.704 |
%
|
86,10
|
84,16
|
86,1695
|
84,82
|
