Italia markets close in 3 minutes

Axsome Therapeutics, Inc. (AXSM)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,96-0,75 (-1,08%)
In data: 11:27AM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202469,4470,0867,5668,9668,96118.640
17 apr 202469,1770,7868,1669,7169,71399.800
16 apr 202467,4170,0667,1068,8168,81467.200
15 apr 202468,7369,3066,9368,2168,21430.800
12 apr 202471,7572,2868,2869,1569,15594.600
11 apr 202471,1171,9568,7071,7371,73782.200
10 apr 202470,7171,6070,0070,9770,97571.900
09 apr 202472,0073,4771,8072,6472,64382.700
08 apr 202472,0672,7471,6172,1172,11588.500
05 apr 202471,6973,4971,1272,2572,25391.900
04 apr 202473,9874,9871,5872,1772,17409.800
03 apr 202474,4574,4572,0273,5073,50623.600
02 apr 202475,9176,1874,0374,5674,56645.900
01 apr 202479,8080,0076,0576,9976,99586.100
28 mar 202479,6279,9877,0879,8079,80487.600
27 mar 202477,3579,2574,5379,1779,17484.700
26 mar 202478,3779,5076,4876,7276,72594.400
25 mar 202483,6083,8975,6377,3577,351.398.800
22 mar 202481,5282,0079,7780,6680,66580.300
21 mar 202479,6580,9878,1980,8680,86851.100
20 mar 202476,6978,9575,5078,8578,85520.400
19 mar 202473,1577,5073,1476,8776,871.231.400
18 mar 202475,6075,8072,2172,5472,54583.800
15 mar 202469,9775,6069,9375,5475,541.704.300
14 mar 202469,5971,3968,5969,7469,74883.200
13 mar 202469,6271,7769,3669,9069,90683.100
12 mar 202470,4070,7068,9869,3969,39761.600
11 mar 202473,6674,1269,6670,9370,931.177.300
08 mar 202472,2876,9472,1373,9273,92811.700
07 mar 202472,2174,5371,7672,0472,041.095.900
06 mar 202477,0077,1071,5272,1572,151.375.100
05 mar 202477,8578,5275,7676,6276,621.007.200
04 mar 202482,7882,9978,0178,2078,20688.100
01 mar 202481,1284,1381,0782,4282,421.031.200
29 feb 202484,1584,1580,8781,3881,38519.700
28 feb 202484,2184,3081,9882,9582,95514.600
27 feb 202482,9284,6881,8684,0084,00573.900
26 feb 202478,5682,3078,5282,3082,30595.200
23 feb 202480,6280,6278,3578,9478,94597.800
22 feb 202482,9983,1778,9580,4780,47966.200
21 feb 202481,0584,8180,6682,1182,111.430.800
20 feb 202485,0087,9979,9981,1481,143.030.500
16 feb 202493,2693,8891,7992,8192,81820.100
15 feb 202495,0095,2591,9093,4693,46476.700
14 feb 202493,8794,2392,1893,2993,29343.100
13 feb 202495,0095,7491,6592,2692,26817.300
12 feb 202497,2398,4096,9497,6497,64476.100
09 feb 202496,0997,6895,7196,8996,89568.000
08 feb 202494,1996,5393,3495,6895,68498.900
07 feb 202494,4894,5393,0094,0294,02392.900
06 feb 202494,2595,0192,5094,8194,81735.100
05 feb 202492,2192,5190,1991,5091,50509.600
02 feb 202493,0093,0891,0892,8292,82539.900
01 feb 202490,5394,0190,0093,4593,45450.500
31 gen 202491,6392,5489,9390,0390,03323.500
30 gen 202492,0092,2190,4391,9191,91545.700
29 gen 202490,3992,6789,1592,4292,42507.400
26 gen 202491,2691,2689,3189,8489,84470.600
25 gen 202493,4194,2589,6090,5990,59486.300
24 gen 202490,5694,9689,0291,7891,781.195.700
23 gen 202491,4891,8787,6989,5289,52501.100
22 gen 202485,8091,4985,6690,9290,92862.100
19 gen 202484,8285,1081,5884,9584,95749.000
18 gen 202485,2585,4883,8384,5084,50310.200
17 gen 202484,4586,6783,7285,4885,48660.600
16 gen 202485,0085,8483,6684,9584,95502.300
12 gen 202487,5888,0084,7285,2185,21634.600
11 gen 202488,0188,7085,8886,3586,35587.300
10 gen 202490,4092,1988,1089,2089,20758.800
09 gen 202488,1490,7087,3390,4390,43657.900
08 gen 202483,7488,9983,0088,9488,94951.600
05 gen 202481,0782,6779,6382,3182,31821.700
04 gen 202478,0785,7677,5481,9981,991.591.000
03 gen 202476,9577,8275,3676,0976,09425.800
02 gen 202478,6080,9576,0077,0677,06689.400
29 dic 202379,5380,0578,4079,5979,59475.300
28 dic 202383,6684,2479,1579,6279,62503.600
27 dic 202379,5383,8079,1483,6183,611.245.700
26 dic 202377,7579,4777,5179,3779,37516.200
22 dic 202374,2878,4073,2476,8276,821.243.800
21 dic 202371,0873,1470,9772,4872,48431.500
20 dic 202373,5173,5170,2270,5570,55468.900
19 dic 202373,8875,0072,5773,8573,85428.800
18 dic 202372,4474,0071,0373,2073,20374.200
15 dic 202373,6474,3971,8072,9972,99660.300
14 dic 202376,0576,0571,5073,2773,27884.700
13 dic 202371,7474,5270,4574,4474,44741.500
12 dic 202370,0070,7769,0070,1670,16411.700
11 dic 202370,0070,1767,8469,6569,65405.100
08 dic 202370,9772,7869,4070,1870,181.358.200
07 dic 202369,9372,6567,8870,2370,23625.400
06 dic 202368,9971,2567,9269,3569,35546.200
05 dic 202367,4669,3167,1568,5968,59417.600
04 dic 202368,0068,2866,7167,4367,43603.300
01 dic 202367,4868,3966,7668,0068,00455.700
30 nov 202367,1568,1066,2167,4567,45641.900
29 nov 202366,1567,7365,8766,8566,85922.800
28 nov 202366,3367,2064,6765,7765,77740.700
27 nov 202362,6166,3061,1466,2666,26863.200
24 nov 202360,3562,8360,2862,5562,55313.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...