XNAS
Datos históricos de Axsome Therapeutics, Inc.
Axsome Therapeutics, Inc. · AXSM
$168.52
▲ +0.09 (+0.05%)
Última operación · 10/10/2026, 17:40:51 UTC
- Variación en el periodo
- +38.32%
- Máximo
- US$260.19
- 18 de junio de 2026
- Mínimo
- US$119.20
- 13 de octubre de 2025
- Volumen medio diario
- 0.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 170.18 | 170.64 | 166.12 | 168.35 | −1.02% | 894,518.192 |
| 8 oct 2026 | 170.09 | 172.28 | 166.21 | 170.08 | −1.67% | 1.07 M |
| 7 oct 2026 | 174.00 | 177.91 | 172.48 | 172.97 | −0.79% | 887,361.285 |
| 6 oct 2026 | 176.52 | 176.52 | 169.30 | 174.34 | −1.55% | 1.37 M |
| 5 oct 2026 | 179.25 | 179.70 | 175.73 | 177.08 | −1.21% | 858,894.385 |
| 2 oct 2026 | 182.55 | 182.55 | 175.46 | 179.25 | −1.55% | 981,379.115 |
| 1 oct 2026 | 184.39 | 185.67 | 181.75 | 182.07 | −1.26% | 660,336.724 |
| 30 sep 2026 | 186.51 | 188.00 | 184.00 | 184.39 | −0.94% | 1.03 M |
| 29 sep 2026 | 191.41 | 194.25 | 182.10 | 186.14 | −4.00% | 1.58 M |
| 28 sep 2026 | 194.98 | 198.96 | 193.11 | 193.89 | −0.62% | 707,408.899 |
| 25 sep 2026 | 197.68 | 201.42 | 194.35 | 195.09 | −0.48% | 838,181.17 |
| 24 sep 2026 | 193.02 | 197.11 | 190.72 | 196.03 | +1.33% | 386,176.473 |
| 23 sep 2026 | 204.01 | 204.70 | 189.05 | 193.45 | −4.75% | 912,995.489 |
| 22 sep 2026 | 205.68 | 207.01 | 202.52 | 203.10 | −1.16% | 299,785.095 |
| 21 sep 2026 | 208.17 | 210.85 | 203.38 | 205.49 | −1.10% | 543,471.615 |
| 18 sep 2026 | 212.05 | 213.27 | 206.92 | 207.78 | −3.03% | 869,320.755 |
| 17 sep 2026 | 215.59 | 216.47 | 208.63 | 214.28 | +1.09% | 681,463.563 |
| 16 sep 2026 | 202.95 | 214.64 | 201.94 | 211.97 | +3.87% | 644,995.041 |
| 15 sep 2026 | 215.02 | 215.02 | 203.78 | 204.07 | −5.78% | 591,345.456 |
| 14 sep 2026 | 221.93 | 223.29 | 216.00 | 216.58 | −1.89% | 718,804.32 |
| 11 sep 2026 | 212.71 | 229.62 | 212.44 | 220.75 | +4.56% | 1.23 M |
| 10 sep 2026 | 210.63 | 211.65 | 208.01 | 211.12 | +0.23% | 526,389.568 |
| 9 sep 2026 | 207.97 | 211.22 | 205.76 | 210.63 | +1.35% | 428,389.299 |
| 8 sep 2026 | 205.00 | 210.86 | 202.00 | 207.82 | +0.55% | 385,778.142 |
| 4 sep 2026 | 207.01 | 208.51 | 205.49 | 206.68 | −0.80% | 438,242.445 |
| 3 sep 2026 | 209.32 | 210.59 | 206.60 | 208.35 | −0.75% | 558,821.194 |
| 2 sep 2026 | 203.11 | 210.55 | 201.54 | 209.92 | +3.50% | 608,189.446 |
| 1 sep 2026 | 199.71 | 205.94 | 199.71 | 202.83 | +2.17% | 656,301.691 |
| 31 ago 2026 | 199.00 | 200.74 | 197.05 | 198.52 | −0.25% | 503,716.491 |
| 28 ago 2026 | 205.70 | 205.70 | 199.00 | 199.02 | −3.51% | 441,308.042 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.