Premium
Axsome Therapeutics Inc (AXSM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.06 | -5.12096616084 | 255.03 | 260.19 | 241.92 | 696933 | 250.38253411 | CS |
| 4 | 5.18 | 2.18759238144 | 236.79 | 260.19 | 217.151 | 692474 | 240.91093846 | CS |
| 12 | 81.77 | 51.0424469413 | 160.2 | 260.19 | 159.92 | 738741 | 214.97407477 | CS |
| 26 | 86.61 | 55.7479402678 | 155.36 | 260.19 | 148.135 | 695475 | 193.41990839 | CS |
| 52 | 141.46 | 140.742214705 | 100.51 | 260.19 | 96.09 | 623511 | 161.32730694 | CS |
| 156 | 152.18 | 169.484352378 | 89.79 | 260.19 | 55.02 | 676035 | 110.07773071 | CS |
| 260 | 170.2 | 237.146440017 | 71.77 | 260.19 | 19.38 | 853156 | 77.31004365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 241.97 | -5.88 | -2.37 | 247.85 | 252.03 | 241.56 | 1313033 |
| 1782167700 | 247.85 | -2.65 | -1.06 | 249.24 | 253 | 245.94 | 813147 |
| 1781822100 | 250.5 | -1.66 | -0.66 | 255.62 | 260.19 | 247.34 | 770687 |
| 1781735700 | 252.16 | 0.25 | 0.10 | 251.13 | 254.84 | 248.64 | 519532 |
| 1781649300 | 251.91 | -1.49 | -0.59 | 255.03 | 255.03 | 248.08 | 684364 |
| 1781562900 | 253.4 | -1.77 | -0.69 | 253.42 | 255.09 | 251.1437 | 628485 |
| 1781303700 | 255.17 | 1.4 | 0.55 | 253.04 | 257.925 | 253.04 | 441797 |
| 1781217300 | 253.77 | 7.43 | 3.02 | 249.12 | 257.435 | 247.685 | 787621 |
| 1781130900 | 246.34 | 0.7 | 0.28 | 246.18 | 256 | 245.11 | 741454 |
| 1781044500 | 245.64 | 10.5 | 4.47 | 236.88 | 246.405 | 236.38 | 918165 |
| 1780958100 | 235.14 | 2.82 | 1.21 | 234 | 239.243 | 233.29 | 549008 |
| 1780698900 | 232.32 | 0.84 | 0.36 | 231.21 | 242.41 | 228.24 | 1117746 |
| 1780612500 | 231.48 | -2.01 | -0.86 | 233.8 | 236.46 | 229.0719 | 557921 |
| 1780526100 | 233.49 | 11.33 | 5.10 | 225.21 | 233.56 | 217.151 | 782099 |
| 1780439700 | 222.16 | -8.09 | -3.51 | 225.89 | 228.345 | 218.555 | 603979 |
| 1780353300 | 230.25 | -4.23 | -1.80 | 234.51 | 234.51 | 227.64 | 499315 |
| 1780094100 | 234.48 | 1.65 | 0.71 | 231.53 | 236.5 | 230.01 | 913490 |
| 1780007700 | 232.83 | -1.69 | -0.72 | 234.22 | 236.68 | 231.38 | 472387 |
| 1779921300 | 234.52 | 0.32 | 0.14 | 235 | 236.695 | 231.25 | 709051 |
| 1779834900 | 234.2 | -1.77 | -0.75 | 236.79 | 238.56 | 233.33 | 646765 |
| 1779489300 | 235.97 | 2.33 | 1.00 | 235 | 236.84 | 232.02 | 674744 |
| 1779402900 | 233.64 | 3.02 | 1.31 | 230 | 234.79 | 224 | 590710 |
| 1779316500 | 230.62 | 3.95 | 1.74 | 228.15 | 232.3878 | 226.5 | 645521 |
| 1779230100 | 226.67 | -0.73 | -0.32 | 227.48 | 228.9999 | 223.72 | 510381 |
| 1779143700 | 227.4 | -0.32 | -0.14 | 229.17 | 232 | 225.41 | 464462 |
| 1778884500 | 227.72 | -4.55 | -1.96 | 229.71 | 230.4999 | 225.71 | 549627 |
| 1778798100 | 232.27 | -3.05 | -1.30 | 234.46 | 235 | 227.84 | 572648 |
| 1778711700 | 235.32 | 11.29 | 5.04 | 223.85 | 235.915 | 223.75 | 815747 |
| 1778625300 | 224.03 | 7.56 | 3.49 | 217.34 | 224.755 | 214.31 | 633483 |
| 1778538900 | 216.47 | -0.91 | -0.42 | 216.08 | 217.6 | 213.195 | 738323 |
| 1778279700 | 217.38 | -2.84 | -1.29 | 220.56 | 223.43 | 216.77 | 574388 |
| 1778193300 | 220.22 | -2.41 | -1.08 | 220.015 | 221 | 216.4101 | 919290 |
| 1778106900 | 222.63 | -0.43 | -0.19 | 221.71 | 227.45 | 220.85 | 560139 |
| 1778020500 | 223.06 | -0.64 | -0.29 | 226 | 231 | 222.33 | 1020125 |
| 1777934100 | 223.7 | 17.17 | 8.31 | 212 | 234.29 | 208.5 | 2506223 |
| 1777674900 | 206.53 | -1.22 | -0.59 | 207.23 | 209.14 | 198.02 | 1636546 |
| 1777588500 | 207.75 | 23.8 | 12.94 | 184.28 | 217 | 183.86 | 2798416 |
| 1777502100 | 183.95 | -1.05 | -0.57 | 182.49 | 185.71 | 180 | 760579 |
| 1777415700 | 185 | -2.4 | -1.28 | 188.585 | 190.1 | 181.665 | 664791 |
| 1777329300 | 187.4 | 1.44 | 0.77 | 186.51 | 193.49 | 186.05 | 919934 |
| 1777070100 | 185.96 | 3.24 | 1.77 | 181.57 | 191.14 | 180.9 | 527161 |
| 1776983700 | 182.72 | -3.7 | -1.98 | 186.7 | 186.99 | 182.0201 | 419012 |
| 1776897300 | 186.42 | 3.45 | 1.89 | 183.99 | 186.59 | 180.75 | 614576 |
| 1776810900 | 182.97 | -5.72 | -3.03 | 188.19 | 188.19 | 181.425 | 717489 |
| 1776724500 | 188.69 | -0.3 | -0.16 | 189 | 191 | 187 | 522032 |
| 1776465300 | 188.99 | 4.8 | 2.61 | 186.91 | 190.23 | 185.77 | 767510 |
| 1776378900 | 184.19 | -0.12 | -0.07 | 182.85 | 184.96 | 180.22 | 410207 |
| 1776292500 | 184.31 | 0.13 | 0.07 | 184.18 | 185.05 | 179.575 | 540440 |
| 1776206100 | 184.18 | 5.85 | 3.28 | 179.77 | 184.22 | 178.33 | 820849 |
| 1776119700 | 178.33 | 0.22 | 0.12 | 177.1 | 182.5 | 175.443 | 547875 |
| 1775860500 | 178.11 | -0.79 | -0.44 | 181 | 181.14 | 177 | 550892 |
| 1775774100 | 178.9 | 5.71 | 3.30 | 173.05 | 180.71 | 172.02 | 984964 |
| 1775687700 | 173.19 | 4.45 | 2.64 | 171.18 | 174.29 | 167.13999 | 519014 |
| 1775601300 | 168.74 | -1 | -0.59 | 167.72999 | 169.28 | 165.16999 | 401259 |
| 1775514900 | 169.74 | 1.24 | 0.73 | 168.51 | 170.01 | 167.07 | 337557 |
| 1775169300 | 168.505 | -3.28 | -1.91 | 171.22 | 171.22 | 166.65 | 617090 |
| 1775082900 | 171.78 | 2.76 | 1.63 | 170.48 | 174.81 | 169.875 | 603155 |
| 1774996500 | 169.02 | 8.52 | 5.31 | 160.19999 | 171.6 | 159.91999 | 494092 |
| 1774910100 | 160.5 | 4.15 | 2.65 | 155.63 | 160.97 | 155 | 518033 |
| 1774650900 | 156.35 | -7.91 | -4.82 | 163.88999 | 164.1 | 155.5601 | 680805 |
| 1774564500 | 164.26499 | 2.48 | 1.54 | 160.05 | 165.69 | 159.055 | 303422 |
| 1774478100 | 161.78 | 3.03 | 1.91 | 160.74 | 163.47999 | 160.6 | 430946 |
| 1774391700 | 158.75 | 1.91 | 1.22 | 155 | 158.965 | 152.28 | 1246271 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
