U.S. markets closed
F S&P 500
5,117.50 +11.00 (+0.22%) F Dow Jones
38,733.00 +7.00 (+0.02%) F Nasdaq
17,706.50 +99.75 (+0.57%) E-mini Russell 2000 Index Futur
2,016.30 +1.40 (+0.07%) Petróleo
83.43 +0.07 (+0.08%) Oro
2,336.10 -6.00 (-0.26%)
Axsome Therapeutics, Inc. (AXSM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 71.53 | 74.33 | 70.30 | 73.08 | 73.08 | 703,022 |
| 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 |
| 18 abr 2024 | 69.44 | 70.08 | 65.61 | 65.72 | 65.72 | 834,900 |
| 17 abr 2024 | 69.17 | 70.78 | 68.16 | 69.71 | 69.71 | 399,800 |
| 16 abr 2024 | 67.41 | 70.06 | 67.10 | 68.81 | 68.81 | 467,200 |
| 15 abr 2024 | 68.73 | 69.30 | 66.93 | 68.21 | 68.21 | 430,800 |
| 12 abr 2024 | 71.75 | 72.28 | 68.28 | 69.15 | 69.15 | 594,600 |
| 11 abr 2024 | 71.11 | 71.95 | 68.70 | 71.73 | 71.73 | 782,200 |
| 10 abr 2024 | 70.71 | 71.60 | 70.00 | 70.97 | 70.97 | 571,900 |
| 09 abr 2024 | 72.00 | 73.47 | 71.80 | 72.64 | 72.64 | 382,700 |
| 08 abr 2024 | 72.06 | 72.74 | 71.61 | 72.11 | 72.11 | 588,500 |
| 05 abr 2024 | 71.69 | 73.49 | 71.12 | 72.25 | 72.25 | 391,900 |
| 04 abr 2024 | 73.98 | 74.98 | 71.58 | 72.17 | 72.17 | 409,800 |
| 03 abr 2024 | 74.45 | 74.45 | 72.02 | 73.50 | 73.50 | 623,600 |
| 02 abr 2024 | 75.91 | 76.18 | 74.03 | 74.56 | 74.56 | 645,900 |
| 01 abr 2024 | 79.80 | 80.00 | 76.05 | 76.99 | 76.99 | 586,100 |
| 28 mar 2024 | 79.62 | 79.98 | 77.08 | 79.80 | 79.80 | 487,600 |
| 27 mar 2024 | 77.35 | 79.25 | 74.53 | 79.17 | 79.17 | 484,700 |
| 26 mar 2024 | 78.37 | 79.50 | 76.48 | 76.72 | 76.72 | 594,400 |
| 25 mar 2024 | 83.60 | 83.89 | 75.63 | 77.35 | 77.35 | 1,398,800 |
| 22 mar 2024 | 81.52 | 82.00 | 79.77 | 80.66 | 80.66 | 580,300 |
| 21 mar 2024 | 79.65 | 80.98 | 78.19 | 80.86 | 80.86 | 851,100 |
| 20 mar 2024 | 76.69 | 78.95 | 75.50 | 78.85 | 78.85 | 520,400 |
| 19 mar 2024 | 73.15 | 77.50 | 73.14 | 76.87 | 76.87 | 1,231,400 |
| 18 mar 2024 | 75.60 | 75.80 | 72.21 | 72.54 | 72.54 | 583,800 |
| 15 mar 2024 | 69.97 | 75.60 | 69.93 | 75.54 | 75.54 | 1,704,300 |
| 14 mar 2024 | 69.59 | 71.39 | 68.59 | 69.74 | 69.74 | 883,200 |
| 13 mar 2024 | 69.62 | 71.77 | 69.36 | 69.90 | 69.90 | 683,100 |
| 12 mar 2024 | 70.40 | 70.70 | 68.98 | 69.39 | 69.39 | 761,600 |
| 11 mar 2024 | 73.66 | 74.12 | 69.66 | 70.93 | 70.93 | 1,177,300 |
| 08 mar 2024 | 72.28 | 76.94 | 72.13 | 73.92 | 73.92 | 811,700 |
| 07 mar 2024 | 72.21 | 74.53 | 71.76 | 72.04 | 72.04 | 1,095,900 |
| 06 mar 2024 | 77.00 | 77.10 | 71.52 | 72.15 | 72.15 | 1,375,100 |
| 05 mar 2024 | 77.85 | 78.52 | 75.76 | 76.62 | 76.62 | 1,007,200 |
| 04 mar 2024 | 82.78 | 82.99 | 78.01 | 78.20 | 78.20 | 688,100 |
| 01 mar 2024 | 81.12 | 84.13 | 81.07 | 82.42 | 82.42 | 1,031,200 |
| 29 feb 2024 | 84.15 | 84.15 | 80.87 | 81.38 | 81.38 | 519,700 |
| 28 feb 2024 | 84.21 | 84.30 | 81.98 | 82.95 | 82.95 | 514,600 |
| 27 feb 2024 | 82.92 | 84.68 | 81.86 | 84.00 | 84.00 | 573,900 |
| 26 feb 2024 | 78.56 | 82.30 | 78.52 | 82.30 | 82.30 | 595,200 |
| 23 feb 2024 | 80.62 | 80.62 | 78.35 | 78.94 | 78.94 | 597,800 |
| 22 feb 2024 | 82.99 | 83.17 | 78.95 | 80.47 | 80.47 | 966,200 |
| 21 feb 2024 | 81.05 | 84.81 | 80.66 | 82.11 | 82.11 | 1,430,800 |
| 20 feb 2024 | 85.00 | 87.99 | 79.99 | 81.14 | 81.14 | 3,030,500 |
| 16 feb 2024 | 93.26 | 93.88 | 91.79 | 92.81 | 92.81 | 820,100 |
| 15 feb 2024 | 95.00 | 95.25 | 91.90 | 93.46 | 93.46 | 476,700 |
| 14 feb 2024 | 93.87 | 94.23 | 92.18 | 93.29 | 93.29 | 343,100 |
| 13 feb 2024 | 95.00 | 95.74 | 91.65 | 92.26 | 92.26 | 817,300 |
| 12 feb 2024 | 97.23 | 98.40 | 96.94 | 97.64 | 97.64 | 476,100 |
| 09 feb 2024 | 96.09 | 97.68 | 95.71 | 96.89 | 96.89 | 568,000 |
| 08 feb 2024 | 94.19 | 96.53 | 93.34 | 95.68 | 95.68 | 498,900 |
| 07 feb 2024 | 94.48 | 94.53 | 93.00 | 94.02 | 94.02 | 392,900 |
| 06 feb 2024 | 94.25 | 95.01 | 92.50 | 94.81 | 94.81 | 735,100 |
| 05 feb 2024 | 92.21 | 92.51 | 90.19 | 91.50 | 91.50 | 509,600 |
| 02 feb 2024 | 93.00 | 93.08 | 91.08 | 92.82 | 92.82 | 539,900 |
| 01 feb 2024 | 90.53 | 94.01 | 90.00 | 93.45 | 93.45 | 450,500 |
| 31 ene 2024 | 91.63 | 92.54 | 89.93 | 90.03 | 90.03 | 323,500 |
| 30 ene 2024 | 92.00 | 92.21 | 90.43 | 91.91 | 91.91 | 545,700 |
| 29 ene 2024 | 90.39 | 92.67 | 89.15 | 92.42 | 92.42 | 507,400 |
| 26 ene 2024 | 91.26 | 91.26 | 89.31 | 89.84 | 89.84 | 470,600 |
| 25 ene 2024 | 93.41 | 94.25 | 89.60 | 90.59 | 90.59 | 486,300 |
| 24 ene 2024 | 90.56 | 94.96 | 89.02 | 91.78 | 91.78 | 1,195,700 |
| 23 ene 2024 | 91.48 | 91.87 | 87.69 | 89.52 | 89.52 | 501,100 |
| 22 ene 2024 | 85.80 | 91.49 | 85.66 | 90.92 | 90.92 | 862,100 |
| 19 ene 2024 | 84.82 | 85.10 | 81.58 | 84.95 | 84.95 | 749,000 |
| 18 ene 2024 | 85.25 | 85.48 | 83.83 | 84.50 | 84.50 | 310,200 |
| 17 ene 2024 | 84.45 | 86.67 | 83.72 | 85.48 | 85.48 | 660,600 |
| 16 ene 2024 | 85.00 | 85.84 | 83.66 | 84.95 | 84.95 | 502,300 |
| 12 ene 2024 | 87.58 | 88.00 | 84.72 | 85.21 | 85.21 | 634,600 |
| 11 ene 2024 | 88.01 | 88.70 | 85.88 | 86.35 | 86.35 | 587,300 |
| 10 ene 2024 | 90.40 | 92.19 | 88.10 | 89.20 | 89.20 | 758,800 |
| 09 ene 2024 | 88.14 | 90.70 | 87.33 | 90.43 | 90.43 | 657,900 |
| 08 ene 2024 | 83.74 | 88.99 | 83.00 | 88.94 | 88.94 | 951,600 |
| 05 ene 2024 | 81.07 | 82.67 | 79.63 | 82.31 | 82.31 | 821,700 |
| 04 ene 2024 | 78.07 | 85.76 | 77.54 | 81.99 | 81.99 | 1,591,000 |
| 03 ene 2024 | 76.95 | 77.82 | 75.36 | 76.09 | 76.09 | 425,800 |
| 02 ene 2024 | 78.60 | 80.95 | 76.00 | 77.06 | 77.06 | 689,400 |
| 29 dic 2023 | 79.53 | 80.05 | 78.40 | 79.59 | 79.59 | 475,300 |
| 28 dic 2023 | 83.66 | 84.24 | 79.15 | 79.62 | 79.62 | 503,600 |
| 27 dic 2023 | 79.53 | 83.80 | 79.14 | 83.61 | 83.61 | 1,245,700 |
| 26 dic 2023 | 77.75 | 79.47 | 77.51 | 79.37 | 79.37 | 516,200 |
| 22 dic 2023 | 74.28 | 78.40 | 73.24 | 76.82 | 76.82 | 1,243,800 |
| 21 dic 2023 | 71.08 | 73.14 | 70.97 | 72.48 | 72.48 | 431,500 |
| 20 dic 2023 | 73.51 | 73.51 | 70.22 | 70.55 | 70.55 | 468,900 |
| 19 dic 2023 | 73.88 | 75.00 | 72.57 | 73.85 | 73.85 | 428,800 |
| 18 dic 2023 | 72.44 | 74.00 | 71.03 | 73.20 | 73.20 | 374,200 |
| 15 dic 2023 | 73.64 | 74.39 | 71.80 | 72.99 | 72.99 | 660,300 |
| 14 dic 2023 | 76.05 | 76.05 | 71.50 | 73.27 | 73.27 | 884,700 |
| 13 dic 2023 | 71.74 | 74.52 | 70.45 | 74.44 | 74.44 | 741,500 |
| 12 dic 2023 | 70.00 | 70.77 | 69.00 | 70.16 | 70.16 | 411,700 |
| 11 dic 2023 | 70.00 | 70.17 | 67.84 | 69.65 | 69.65 | 405,100 |
| 08 dic 2023 | 70.97 | 72.78 | 69.40 | 70.18 | 70.18 | 1,358,200 |
| 07 dic 2023 | 69.93 | 72.65 | 67.88 | 70.23 | 70.23 | 625,400 |
| 06 dic 2023 | 68.99 | 71.25 | 67.92 | 69.35 | 69.35 | 546,200 |
| 05 dic 2023 | 67.46 | 69.31 | 67.15 | 68.59 | 68.59 | 417,600 |
| 04 dic 2023 | 68.00 | 68.28 | 66.71 | 67.43 | 67.43 | 603,300 |
| 01 dic 2023 | 67.48 | 68.39 | 66.76 | 68.00 | 68.00 | 455,700 |
| 30 nov 2023 | 67.15 | 68.10 | 66.21 | 67.45 | 67.45 | 641,900 |
| 29 nov 2023 | 66.15 | 67.73 | 65.87 | 66.85 | 66.85 | 922,800 |
| *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.