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 | -4.7793 | -4.86248248792 | 98.2893 | 98.77 | 89.09 | 551823 | 92.8916263 | CS |
| 4 | -1.84 | -1.92973256424 | 95.35 | 102.42 | 89.09 | 477671 | 96.8218478 | CS |
| 12 | 2.21 | 2.42059145674 | 91.3 | 105 | 80.85 | 474605 | 93.10299779 | CS |
| 26 | 18.17 | 24.1173347491 | 75.34 | 105 | 72.02 | 513905 | 88.58433435 | CS |
| 52 | 21.07 | 29.086140254 | 72.44 | 105 | 64.11 | 606932 | 82.79958057 | CS |
| 156 | 58.75 | 169.016110472 | 34.76 | 105 | 20.63 | 908627 | 61.5690701 | CS |
| 260 | 12.54 | 15.487217488 | 80.97 | 125.25 | 19.38 | 810150 | 61.20443069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 93.51 | 3.83 | 4.27 | 90.1 | 94.475 | 90.1 | 513375 |
| 1734392100 | 89.68 | -0.42 | -0.47 | 89.94 | 91.7 | 89.09 | 601269 |
| 1734132900 | 90.1 | -4.27 | -4.52 | 94.01 | 94.685 | 89.8 | 581575 |
| 1734046500 | 94.37 | -3.37 | -3.45 | 97.75 | 97.805 | 92.92 | 603334 |
| 1733960100 | 97.74 | -1.08 | -1.09 | 98.85 | 98.85 | 96.15 | 481190 |
| 1733873700 | 98.815 | -0.95 | -0.95 | 99.67 | 100.12 | 97.6 | 390534 |
| 1733787300 | 99.76 | -0.34 | -0.34 | 100.21 | 102.3 | 97.59 | 353224 |
| 1733528100 | 100.1 | 1.75 | 1.78 | 98.33 | 100.24 | 98.1597 | 345674 |
| 1733441700 | 98.35 | -1.19 | -1.20 | 98.31 | 99.495 | 97.06 | 262995 |
| 1733355300 | 99.54 | -0.95 | -0.95 | 100.77 | 102.42 | 99.5 | 419060 |
| 1733268900 | 100.49 | 1.41 | 1.42 | 99.7 | 102 | 99 | 587035 |
| 1733182500 | 99.08 | 0.86 | 0.88 | 97.19 | 101.66 | 96.7501 | 448692 |
| 1732917840 | 98.22 | -1.43 | -1.44 | 100 | 100.99 | 98.16 | 269480 |
| 1732750500 | 99.65 | 2.62 | 2.70 | 97.77 | 100.48 | 96.5 | 487546 |
| 1732664100 | 97.03 | -0.47 | -0.48 | 97.5 | 99 | 96.57 | 557811 |
| 1732577700 | 97.5 | -1.18 | -1.20 | 98.88 | 100.61 | 96.67 | 658765 |
| 1732318500 | 98.68 | 0.49 | 0.50 | 98.99 | 99.3 | 96.79 | 427245 |
| 1732232100 | 98.19 | 3.59 | 3.79 | 95.08 | 99.35 | 94.24 | 787719 |
| 1732145700 | 94.6 | -0.86 | -0.90 | 94.82 | 96.92 | 94.24 | 396716 |
| 1732059300 | 95.46 | 3.01 | 3.26 | 91.98 | 95.545 | 90.8575 | 403094 |
| 1731972900 | 92.45 | -0.72 | -0.77 | 93.29 | 95 | 91.78 | 556828 |
| 1731713700 | 93.17 | -4.2 | -4.31 | 97.18 | 97.81 | 92.52 | 770668 |
| 1731627300 | 97.37 | -0.46 | -0.47 | 98.35 | 99.666 | 96.795 | 765775 |
| 1731540900 | 97.83 | -1.66 | -1.67 | 99 | 105 | 97.74 | 1225270 |
| 1731454500 | 99.49 | 8.51 | 9.35 | 95 | 101.505 | 92.2053 | 1565147 |
| 1731368100 | 90.98 | 0.91 | 1.01 | 90.32 | 91.61 | 88.74 | 757239 |
| 1731108900 | 90.07 | -0.63 | -0.69 | 91.25 | 91.37 | 89.13 | 635290 |
| 1731022500 | 90.7 | -0.27 | -0.30 | 91.78 | 92.5493 | 90.2132 | 441740 |
| 1730936100 | 90.97 | 1.73 | 1.94 | 91 | 93 | 89.4 | 434455 |
| 1730849700 | 89.24 | 1.99 | 2.28 | 86.9 | 89.42 | 86.06 | 259198 |
| 1730763300 | 87.25 | -1.59 | -1.79 | 88.49 | 89.39 | 86.88 | 363121 |
| 1730500500 | 88.84 | -0.19 | -0.21 | 89.06 | 91.1 | 88.31 | 322174 |
| 1730414100 | 89.03 | -0.43 | -0.48 | 88.63 | 90.1995 | 87.91 | 413096 |
| 1730327700 | 89.46 | -0.89 | -0.99 | 89.76 | 90.8917 | 89.06 | 159265 |
| 1730241300 | 90.35 | 0.24 | 0.27 | 90.11 | 92.33 | 89.41 | 405560 |
| 1730154900 | 90.11 | 0.24 | 0.27 | 90.38 | 92.5 | 89.45 | 282651 |
| 1729895700 | 89.87 | 1.04 | 1.17 | 89 | 91.66 | 88.84 | 202150 |
| 1729809300 | 88.83 | -3.49 | -3.78 | 92.22 | 92.22 | 88.52 | 437152 |
| 1729722900 | 92.32 | -0.08 | -0.08 | 92.45 | 93.59 | 91.05 | 277958 |
| 1729636500 | 92.395 | 0.89 | 0.98 | 91.08 | 94.59 | 90.63 | 363695 |
| 1729550100 | 91.5 | -1.83 | -1.96 | 93.1 | 93.1 | 90.53 | 296733 |
| 1729290900 | 93.33 | -0.02 | -0.02 | 93.5 | 94.98 | 93.06 | 669675 |
| 1729204500 | 93.35 | 3.38 | 3.76 | 90 | 93.39 | 89.14 | 440510 |
| 1729118100 | 89.97 | 3.54 | 4.10 | 86.53 | 91 | 86.14 | 518788 |
| 1729031700 | 86.43 | 1.01 | 1.18 | 85 | 86.7 | 84.63 | 241047 |
| 1728945300 | 85.42 | -2.14 | -2.44 | 87.72 | 87.72 | 85.01 | 327194 |
| 1728686100 | 87.56 | 4.48 | 5.39 | 83.3 | 87.59 | 82.97 | 401840 |
| 1728599700 | 83.08 | -0.46 | -0.55 | 83.06 | 83.6075 | 80.85 | 469406 |
| 1728513300 | 83.54 | -1.28 | -1.51 | 85.15 | 85.57 | 81.85 | 545827 |
| 1728426900 | 84.82 | 0.66 | 0.78 | 84.78 | 86.23 | 84.16 | 381686 |
| 1728340500 | 84.16 | -2.43 | -2.81 | 86.1 | 86.28 | 83.4033 | 450789 |
| 1728081300 | 86.59 | -4.59 | -5.03 | 91.55 | 91.8262 | 86.4 | 828797 |
| 1727994900 | 91.18 | -2.06 | -2.21 | 93.11 | 93.5 | 90.8 | 339355 |
| 1727908500 | 93.24 | 2.73 | 3.02 | 90.02 | 95.72 | 89.92 | 456522 |
| 1727822100 | 90.51 | 0.64 | 0.71 | 90.21 | 90.65 | 88.02 | 550606 |
| 1727735700 | 89.87 | 0.3 | 0.33 | 90.14 | 90.3599 | 88.89 | 398415 |
| 1727476500 | 89.57 | -0.07 | -0.08 | 90.08 | 91.3 | 89.04 | 239837 |
| 1727390100 | 89.64 | -0.28 | -0.31 | 90.01 | 90.49 | 89.02 | 226105 |
| 1727303700 | 89.92 | -1.39 | -1.52 | 91.3 | 91.3 | 89.45 | 257382 |
| 1727217300 | 91.31 | -0.25 | -0.27 | 91.51 | 91.51 | 89.23 | 402572 |
| 1727130900 | 91.56 | -4.28 | -4.47 | 96.36 | 96.4714 | 90.51 | 672757 |
| 1726871700 | 95.84 | 1.52 | 1.61 | 94.94 | 96.24 | 93.84 | 575034 |
| 1726785300 | 94.32 | 2.78 | 3.04 | 92.89 | 95.77 | 91.8 | 340516 |
| 1726698900 | 91.54 | 0.6 | 0.66 | 90.98 | 92.5 | 89.24 | 342931 |
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
