U.S. markets open in 34 minutes
F S&P 500
5,572.25 +11.00 (+0.20%) F Dow Jones
40,988.00 +82.00 (+0.20%) F Nasdaq
19,293.50 +22.50 (+0.12%) E-mini Russell 2000 Index Futur
2,114.90 +8.90 (+0.42%) Petróleo
68.03 +0.72 (+1.07%) Oro
2,562.60 +20.20 (+0.79%)
Axsome Therapeutics, Inc. (AXSM)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 91.89 | 92.99 | 90.14 | 91.03 | 91.03 | 481,300 |
| 10 sept 2024 | 94.72 | 94.72 | 92.42 | 92.69 | 92.69 | 281,900 |
| 09 sept 2024 | 93.48 | 96.56 | 93.30 | 94.09 | 94.09 | 431,900 |
| 06 sept 2024 | 94.17 | 94.53 | 91.52 | 93.18 | 93.18 | 945,700 |
| 05 sept 2024 | 95.88 | 97.00 | 93.34 | 93.69 | 93.69 | 515,600 |
| 04 sept 2024 | 89.65 | 96.85 | 88.44 | 95.56 | 95.56 | 1,146,500 |
| 03 sept 2024 | 90.00 | 91.78 | 88.04 | 89.65 | 89.65 | 492,700 |
| 30 ago 2024 | 89.47 | 90.24 | 88.11 | 88.86 | 88.86 | 311,800 |
| 29 ago 2024 | 88.40 | 89.90 | 87.68 | 89.11 | 89.11 | 365,000 |
| 28 ago 2024 | 88.97 | 89.29 | 87.57 | 88.43 | 88.43 | 251,900 |
| 27 ago 2024 | 88.35 | 89.19 | 87.62 | 88.93 | 88.93 | 176,100 |
| 26 ago 2024 | 88.56 | 89.89 | 88.32 | 88.51 | 88.51 | 268,100 |
| 23 ago 2024 | 87.55 | 88.22 | 86.25 | 87.99 | 87.99 | 329,800 |
| 22 ago 2024 | 87.91 | 89.10 | 86.26 | 87.11 | 87.11 | 317,000 |
| 21 ago 2024 | 88.50 | 89.18 | 87.48 | 87.91 | 87.91 | 434,400 |
| 20 ago 2024 | 90.28 | 90.28 | 86.80 | 88.16 | 88.16 | 380,300 |
| 19 ago 2024 | 86.23 | 90.65 | 86.23 | 90.28 | 90.28 | 681,700 |
| 16 ago 2024 | 85.61 | 86.50 | 85.36 | 86.17 | 86.17 | 257,200 |
| 15 ago 2024 | 85.74 | 86.25 | 84.92 | 85.61 | 85.61 | 355,100 |
| 14 ago 2024 | 85.09 | 85.45 | 84.56 | 84.83 | 84.83 | 300,400 |
| 13 ago 2024 | 85.06 | 85.68 | 83.89 | 84.85 | 84.85 | 229,100 |
| 12 ago 2024 | 83.10 | 85.54 | 82.02 | 84.92 | 84.92 | 354,200 |
| 09 ago 2024 | 84.59 | 86.40 | 82.71 | 83.09 | 83.09 | 428,600 |
| 08 ago 2024 | 84.87 | 85.96 | 83.92 | 85.00 | 85.00 | 489,900 |
| 07 ago 2024 | 86.20 | 86.47 | 83.36 | 83.85 | 83.85 | 357,200 |
| 06 ago 2024 | 84.70 | 86.85 | 83.36 | 85.52 | 85.52 | 732,900 |
| 05 ago 2024 | 73.25 | 83.35 | 72.21 | 83.21 | 83.21 | 857,400 |
| 02 ago 2024 | 84.31 | 85.75 | 82.76 | 84.42 | 84.42 | 705,300 |
| 01 ago 2024 | 87.61 | 88.00 | 85.17 | 86.01 | 86.01 | 840,700 |
| 31 jul 2024 | 85.45 | 89.24 | 84.74 | 87.31 | 87.31 | 787,500 |
| 30 jul 2024 | 84.57 | 85.45 | 83.85 | 85.00 | 85.00 | 301,900 |
| 29 jul 2024 | 86.91 | 87.50 | 83.81 | 84.17 | 84.17 | 476,400 |
| 26 jul 2024 | 86.33 | 86.93 | 85.05 | 86.53 | 86.53 | 262,100 |
| 25 jul 2024 | 84.99 | 87.23 | 84.07 | 85.98 | 85.98 | 380,900 |
| 24 jul 2024 | 84.89 | 86.94 | 84.88 | 85.23 | 85.23 | 335,900 |
| 23 jul 2024 | 85.87 | 87.38 | 85.18 | 85.66 | 85.66 | 589,000 |
| 22 jul 2024 | 86.42 | 86.79 | 83.88 | 86.05 | 86.05 | 613,300 |
| 19 jul 2024 | 82.63 | 86.33 | 82.07 | 84.85 | 84.85 | 628,400 |
| 18 jul 2024 | 83.49 | 85.50 | 81.52 | 82.14 | 82.14 | 680,400 |
| 17 jul 2024 | 84.61 | 84.85 | 81.95 | 83.74 | 83.74 | 533,700 |
| 16 jul 2024 | 83.55 | 85.40 | 83.16 | 84.95 | 84.95 | 681,100 |
| 15 jul 2024 | 82.93 | 83.76 | 82.02 | 82.80 | 82.80 | 651,000 |
| 12 jul 2024 | 84.67 | 85.49 | 81.94 | 82.83 | 82.83 | 732,100 |
| 11 jul 2024 | 83.98 | 85.25 | 82.90 | 84.55 | 84.55 | 894,700 |
| 10 jul 2024 | 82.00 | 82.98 | 81.51 | 82.50 | 82.50 | 787,300 |
| 09 jul 2024 | 83.69 | 84.20 | 80.90 | 81.24 | 81.24 | 589,500 |
| 08 jul 2024 | 82.16 | 84.16 | 81.50 | 83.62 | 83.62 | 905,500 |
| 05 jul 2024 | 79.95 | 82.11 | 79.72 | 82.02 | 82.02 | 914,700 |
| 03 jul 2024 | 79.12 | 80.25 | 78.64 | 80.21 | 80.21 | 252,400 |
| 02 jul 2024 | 81.19 | 81.33 | 78.80 | 78.93 | 78.93 | 427,400 |
| 01 jul 2024 | 80.04 | 81.78 | 80.04 | 81.03 | 81.03 | 756,400 |
| 28 jun 2024 | 80.03 | 80.98 | 79.12 | 80.50 | 80.50 | 1,432,700 |
| 27 jun 2024 | 77.01 | 80.71 | 76.00 | 80.09 | 80.09 | 671,800 |
| 26 jun 2024 | 78.73 | 78.93 | 76.74 | 77.12 | 77.12 | 1,012,600 |
| 25 jun 2024 | 78.49 | 79.53 | 77.55 | 79.01 | 79.01 | 759,400 |
| 24 jun 2024 | 76.75 | 79.10 | 76.21 | 78.50 | 78.50 | 1,085,300 |
| 21 jun 2024 | 75.31 | 76.68 | 74.00 | 76.39 | 76.39 | 917,700 |
| 20 jun 2024 | 75.44 | 76.21 | 72.02 | 75.18 | 75.18 | 699,800 |
| 18 jun 2024 | 75.34 | 76.89 | 75.34 | 76.02 | 76.02 | 572,600 |
| 17 jun 2024 | 73.19 | 77.28 | 73.02 | 76.00 | 76.00 | 1,172,500 |
| 14 jun 2024 | 72.11 | 74.29 | 71.15 | 73.63 | 73.63 | 494,000 |
| 13 jun 2024 | 71.34 | 72.66 | 70.52 | 72.51 | 72.51 | 708,900 |
| 12 jun 2024 | 72.78 | 72.89 | 70.11 | 71.55 | 71.55 | 736,800 |
| 11 jun 2024 | 66.90 | 71.36 | 64.11 | 71.07 | 71.07 | 3,361,800 |
| 10 jun 2024 | 73.27 | 73.90 | 70.85 | 71.80 | 71.80 | 1,031,300 |
| 07 jun 2024 | 74.00 | 75.85 | 73.30 | 73.90 | 73.90 | 481,800 |
| 06 jun 2024 | 74.01 | 75.50 | 73.64 | 74.76 | 74.76 | 332,000 |
| 05 jun 2024 | 73.08 | 74.68 | 72.02 | 74.09 | 74.09 | 652,100 |
| 04 jun 2024 | 74.75 | 75.14 | 71.46 | 72.24 | 72.24 | 837,600 |
| 03 jun 2024 | 74.33 | 75.77 | 73.15 | 74.74 | 74.74 | 718,500 |
| 31 may 2024 | 74.58 | 75.85 | 72.69 | 73.43 | 73.43 | 668,100 |
| 30 may 2024 | 76.00 | 76.38 | 73.85 | 74.21 | 74.21 | 629,300 |
| 29 may 2024 | 75.90 | 75.95 | 73.11 | 75.21 | 75.21 | 636,300 |
| 28 may 2024 | 75.88 | 76.97 | 74.64 | 76.76 | 76.76 | 481,400 |
| 24 may 2024 | 74.61 | 75.41 | 74.19 | 75.19 | 75.19 | 377,200 |
| 23 may 2024 | 77.14 | 77.14 | 74.15 | 74.18 | 74.18 | 439,500 |
| 22 may 2024 | 77.71 | 77.78 | 75.21 | 76.79 | 76.79 | 683,400 |
| 21 may 2024 | 77.34 | 79.13 | 76.86 | 78.12 | 78.12 | 466,700 |
| 20 may 2024 | 76.61 | 78.25 | 76.29 | 77.58 | 77.58 | 405,300 |
| 17 may 2024 | 77.48 | 78.09 | 75.63 | 76.54 | 76.54 | 484,600 |
| 16 may 2024 | 76.01 | 77.48 | 74.71 | 77.35 | 77.35 | 422,400 |
| 15 may 2024 | 77.98 | 78.45 | 75.65 | 75.93 | 75.93 | 345,400 |
| 14 may 2024 | 76.49 | 77.47 | 75.13 | 77.34 | 77.34 | 497,400 |
| 13 may 2024 | 72.30 | 75.98 | 72.30 | 75.64 | 75.64 | 347,300 |
| 10 may 2024 | 74.15 | 75.94 | 72.40 | 72.50 | 72.50 | 510,100 |
| 09 may 2024 | 76.06 | 76.56 | 73.65 | 73.68 | 73.68 | 1,071,100 |
| 08 may 2024 | 76.50 | 77.87 | 74.76 | 75.68 | 75.68 | 373,500 |
| 07 may 2024 | 75.58 | 77.03 | 73.52 | 76.94 | 76.94 | 1,284,700 |
| 06 may 2024 | 75.00 | 77.98 | 73.31 | 75.94 | 75.94 | 943,500 |
| 03 may 2024 | 75.57 | 76.32 | 74.36 | 74.80 | 74.80 | 767,600 |
| 02 may 2024 | 75.01 | 75.01 | 73.52 | 74.19 | 74.19 | 397,700 |
| 01 may 2024 | 74.03 | 76.39 | 73.28 | 74.89 | 74.89 | 456,700 |
| 30 abr 2024 | 73.30 | 74.98 | 73.02 | 73.76 | 73.76 | 436,100 |
| 29 abr 2024 | 74.97 | 75.68 | 73.52 | 73.69 | 73.69 | 505,700 |
| 26 abr 2024 | 70.97 | 72.43 | 69.70 | 71.71 | 71.71 | 272,200 |
| 25 abr 2024 | 70.39 | 72.47 | 69.53 | 71.52 | 71.52 | 412,300 |
| 24 abr 2024 | 72.61 | 73.14 | 69.92 | 71.17 | 71.17 | 583,600 |
| 23 abr 2024 | 71.53 | 74.34 | 70.30 | 73.08 | 73.08 | 703,000 |
| 22 abr 2024 | 68.14 | 71.30 | 67.16 | 71.10 | 71.10 | 498,800 |
| 19 abr 2024 | 65.50 | 68.14 | 65.50 | 67.90 | 67.90 | 890,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.