Axsome Therapeutics Inc (AXSM) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 203.11 | 210.55 | 201.54 | 209.92 | +3.50% | 608,119 |
| 2026-09-01 | 199.71 | 205.94 | 199.71 | 202.83 | +2.17% | 656,301 |
| 2026-08-31 | 199.00 | 200.74 | 197.05 | 198.52 | -0.25% | 503,716 |
| 2026-08-28 | 205.70 | 205.70 | 199.00 | 199.02 | -3.51% | 441,308 |
| 2026-08-27 | 205.00 | 208.25 | 203.71 | 206.27 | -0.42% | 586,300 |
| 2026-08-26 | 204.48 | 210.68 | 203.70 | 207.15 | +0.81% | 378,400 |
| 2026-08-25 | 207.58 | 209.53 | 200.19 | 205.48 | +0.04% | 731,500 |
| 2026-08-24 | 207.00 | 208.09 | 205.09 | 205.40 | -1.14% | 293,200 |
| 2026-08-21 | 207.22 | 210.87 | 206.50 | 207.77 | -0.12% | 734,900 |
| 2026-08-20 | 216.50 | 217.85 | 206.25 | 208.03 | -4.66% | 620,900 |
| 2026-08-19 | 218.93 | 222.46 | 216.72 | 218.20 | +1.16% | 572,000 |
| 2026-08-18 | 215.93 | 220.00 | 214.39 | 215.69 | -0.27% | 506,300 |
| 2026-08-17 | 212.01 | 216.96 | 211.44 | 216.27 | +1.22% | 511,800 |
| 2026-08-14 | 211.00 | 216.30 | 208.95 | 213.67 | -0.00% | 476,300 |
| 2026-08-13 | 215.76 | 221.55 | 212.63 | 213.68 | -0.46% | 705,300 |
| 2026-08-12 | 216.80 | 218.75 | 213.15 | 214.66 | -0.51% | 1,240,600 |
| 2026-08-11 | 222.33 | 223.04 | 215.35 | 215.77 | -2.32% | 834,377 |
| 2026-08-10 | 215.88 | 223.40 | 210.00 | 220.89 | +3.83% | 1,398,625 |
| 2026-08-07 | 210.13 | 214.39 | 208.60 | 212.74 | +1.24% | 1,024,400 |
| 2026-08-06 | 212.73 | 216.56 | 209.97 | 210.13 | -1.28% | 397,100 |
| 2026-08-05 | 214.49 | 218.12 | 209.26 | 212.85 | +0.32% | 665,100 |
| 2026-08-04 | 212.81 | 214.89 | 210.13 | 212.17 | +0.54% | 473,500 |
| 2026-08-03 | 215.50 | 216.25 | 206.94 | 211.04 | -3.19% | 962,800 |
| 2026-07-31 | 234.46 | 235.10 | 217.64 | 217.99 | -7.10% | 782,100 |
| 2026-07-30 | 229.25 | 235.21 | 223.71 | 234.64 | +3.17% | 714,400 |
| 2026-07-29 | 233.96 | 235.91 | 227.00 | 227.42 | -2.89% | 523,000 |
| 2026-07-28 | 241.95 | 242.10 | 232.34 | 234.20 | -1.75% | 404,100 |
| 2026-07-27 | 240.43 | 245.50 | 237.08 | 238.37 | -1.09% | 773,100 |
| 2026-07-24 | 240.92 | 242.96 | 237.78 | 241.00 | -0.22% | 462,000 |
| 2026-07-23 | 239.00 | 244.60 | 237.00 | 241.53 | +0.80% | 500,400 |
| 2026-07-22 | 235.69 | 240.73 | 233.73 | 239.62 | +1.13% | 648,300 |
| 2026-07-21 | 225.80 | 237.35 | 221.24 | 236.95 | +6.91% | 993,600 |
| 2026-07-20 | 229.74 | 232.99 | 221.21 | 221.64 | -3.63% | 776,400 |
| 2026-07-17 | 233.62 | 237.36 | 228.12 | 230.00 | -2.97% | 878,300 |
| 2026-07-16 | 235.92 | 240.86 | 233.22 | 237.04 | -0.21% | 639,700 |
| 2026-07-15 | 232.58 | 237.98 | 229.64 | 237.53 | +0.96% | 838,900 |
| 2026-07-14 | 229.02 | 236.01 | 226.67 | 235.26 | +3.06% | 482,600 |
| 2026-07-13 | 230.15 | 231.81 | 224.70 | 228.28 | -2.36% | 843,000 |
| 2026-07-10 | 248.32 | 249.11 | 230.14 | 233.80 | -6.09% | 804,600 |
| 2026-07-09 | 245.13 | 249.55 | 243.72 | 248.95 | +1.38% | 621,700 |
| 2026-07-08 | 249.36 | 252.53 | 245.40 | 245.57 | -1.68% | 769,400 |
| 2026-07-07 | 242.31 | 252.60 | 239.86 | 249.76 | +2.95% | 1,055,700 |
| 2026-07-06 | 245.40 | 251.25 | 239.02 | 242.60 | -0.70% | 842,100 |
| 2026-07-02 | 242.49 | 245.20 | 238.33 | 244.31 | +1.52% | 853,800 |
| 2026-07-01 | 244.77 | 247.64 | 237.64 | 240.66 | -1.68% | 977,800 |
| 2026-06-30 | 245.62 | 248.62 | 240.38 | 244.77 | +1.51% | 1,195,900 |
| 2026-06-29 | 244.08 | 248.15 | 236.47 | 241.12 | -0.23% | 1,357,600 |
| 2026-06-26 | 239.88 | 247.50 | 238.25 | 241.67 | +1.83% | 7,350,000 |
| 2026-06-25 | 238.83 | 244.67 | 236.59 | 237.33 | -0.25% | 1,384,200 |
| 2026-06-24 | 245.60 | 246.76 | 236.44 | 237.92 | -1.67% | 1,126,400 |
| 2026-06-23 | 247.85 | 252.03 | 241.56 | 241.97 | -2.37% | 1,312,900 |
| 2026-06-22 | 249.05 | 253.00 | 245.94 | 247.85 | -1.06% | 814,100 |
| 2026-06-18 | 255.62 | 260.19 | 247.34 | 250.50 | -0.66% | 770,700 |
| 2026-06-17 | 251.13 | 254.84 | 248.64 | 252.16 | +0.10% | 519,400 |
| 2026-06-16 | 255.03 | 255.03 | 248.08 | 251.91 | -0.59% | 684,300 |
| 2026-06-15 | 253.42 | 255.09 | 251.14 | 253.40 | -0.69% | 628,300 |
| 2026-06-12 | 253.04 | 257.93 | 253.04 | 255.17 | +0.55% | 441,600 |
| 2026-06-11 | 249.12 | 257.44 | 247.69 | 253.77 | +3.02% | 787,500 |
| 2026-06-10 | 246.18 | 256.00 | 245.11 | 246.34 | +0.28% | 741,200 |
| 2026-06-09 | 237.21 | 246.41 | 236.38 | 245.64 | +4.47% | 918,000 |
| 2026-06-08 | 234.00 | 239.24 | 233.29 | 235.14 | +1.21% | 548,900 |
| 2026-06-05 | 231.21 | 242.41 | 228.24 | 232.32 | +0.36% | 1,118,700 |
| 2026-06-04 | 233.80 | 236.46 | 229.07 | 231.48 | -0.86% | 557,800 |
| 2026-06-03 | 225.21 | 233.56 | 217.15 | 233.49 | +5.10% | 783,800 |
| 2026-06-02 | 225.89 | 228.34 | 218.56 | 222.16 | -3.51% | 603,800 |
| 2026-06-01 | 233.50 | 233.50 | 227.64 | 230.25 | -1.80% | 499,100 |
| 2026-05-29 | 231.53 | 236.50 | 230.01 | 234.48 | +0.71% | 913,900 |
| 2026-05-28 | 234.22 | 236.68 | 231.38 | 232.83 | -0.72% | 472,300 |
| 2026-05-27 | 235.00 | 236.69 | 231.25 | 234.52 | +0.14% | 708,900 |
| 2026-05-26 | 236.79 | 238.56 | 233.33 | 234.20 | -0.75% | 646,600 |
| 2026-05-22 | 235.00 | 236.84 | 232.02 | 235.97 | +1.00% | 674,600 |
| 2026-05-21 | 230.00 | 234.79 | 224.00 | 233.64 | +1.31% | 590,500 |
| 2026-05-20 | 228.15 | 232.39 | 226.50 | 230.62 | +1.74% | 646,800 |
| 2026-05-19 | 227.48 | 229.00 | 223.72 | 226.67 | -0.32% | 510,300 |
| 2026-05-18 | 229.17 | 232.00 | 225.41 | 227.40 | -0.14% | 464,500 |
| 2026-05-15 | 229.71 | 230.50 | 225.71 | 227.72 | -1.96% | 549,400 |
| 2026-05-14 | 234.46 | 235.00 | 227.84 | 232.27 | -1.30% | 572,500 |
| 2026-05-13 | 224.24 | 235.91 | 223.75 | 235.32 | +5.04% | 815,500 |
| 2026-05-12 | 217.34 | 224.75 | 214.31 | 224.03 | +3.49% | 633,300 |
| 2026-05-11 | 216.08 | 217.60 | 213.19 | 216.47 | -0.42% | 738,200 |
| 2026-05-08 | 220.56 | 223.43 | 216.77 | 217.38 | -1.29% | 574,200 |
| 2026-05-07 | 220.01 | 221.00 | 216.41 | 220.22 | -1.08% | 919,100 |
| 2026-05-06 | 221.71 | 227.45 | 220.85 | 222.63 | -0.19% | 559,900 |
| 2026-05-05 | 226.10 | 231.00 | 222.33 | 223.06 | -0.29% | 1,019,900 |
| 2026-05-04 | 212.00 | 234.29 | 208.50 | 223.70 | +8.31% | 2,506,700 |
| 2026-05-01 | 207.23 | 209.14 | 198.02 | 206.53 | -0.59% | 1,636,300 |
| 2026-04-30 | 184.28 | 217.00 | 183.86 | 207.75 | +12.94% | 2,798,900 |
| 2026-04-29 | 182.49 | 185.71 | 180.00 | 183.95 | -0.57% | 760,600 |
| 2026-04-28 | 188.59 | 190.10 | 181.66 | 185.00 | -1.28% | 664,600 |
| 2026-04-27 | 186.51 | 193.49 | 186.51 | 187.40 | +0.77% | 919,800 |
| 2026-04-24 | 181.57 | 191.14 | 180.90 | 185.96 | +1.77% | 527,100 |
| 2026-04-23 | 186.70 | 186.99 | 182.02 | 182.72 | -1.98% | 418,900 |
| 2026-04-22 | 183.99 | 186.59 | 180.75 | 186.42 | +1.89% | 614,300 |
| 2026-04-21 | 188.19 | 188.84 | 181.43 | 182.97 | -3.03% | 717,400 |
| 2026-04-20 | 188.33 | 191.00 | 187.00 | 188.69 | -0.16% | 525,100 |
| 2026-04-17 | 186.91 | 190.23 | 185.77 | 188.99 | +2.61% | 767,400 |
| 2026-04-16 | 182.85 | 184.96 | 180.22 | 184.19 | +0.01% | 410,100 |
| 2026-04-15 | 184.18 | 185.05 | 179.57 | 184.18 | +0.00% | 540,400 |
| 2026-04-14 | 179.77 | 184.22 | 178.33 | 184.18 | +3.28% | 820,800 |
| 2026-04-13 | 177.10 | 182.50 | 175.44 | 178.33 | +0.12% | 549,600 |
| 2026-04-10 | 181.00 | 181.99 | 177.00 | 178.11 | -0.44% | 560,300 |
| 2026-04-09 | 173.05 | 180.71 | 172.02 | 178.90 | +3.30% | 986,000 |
| 2026-04-08 | 172.00 | 174.29 | 167.14 | 173.19 | +2.64% | 524,900 |
| 2026-04-07 | 167.73 | 169.28 | 165.17 | 168.74 | -0.59% | 401,300 |
| 2026-04-06 | 167.90 | 170.01 | 167.07 | 169.74 | +0.73% | 337,500 |
| 2026-04-02 | 171.22 | 171.22 | 166.65 | 168.50 | -1.91% | 617,000 |
| 2026-04-01 | 170.48 | 174.81 | 169.88 | 171.78 | +1.63% | 604,300 |
| 2026-03-31 | 160.20 | 171.60 | 159.92 | 169.02 | +5.31% | 677,100 |
| 2026-03-30 | 155.63 | 160.97 | 155.00 | 160.50 | +2.65% | 518,000 |
| 2026-03-27 | 163.89 | 163.89 | 155.56 | 156.35 | -4.82% | 680,800 |
| 2026-03-26 | 160.05 | 165.69 | 159.06 | 164.26 | +1.54% | 304,400 |
| 2026-03-25 | 160.74 | 163.48 | 160.60 | 161.78 | +1.91% | 434,900 |
| 2026-03-24 | 155.90 | 158.97 | 152.28 | 158.75 | +1.22% | 1,251,800 |
| 2026-03-23 | 156.98 | 159.40 | 153.46 | 156.84 | -0.05% | 409,900 |
| 2026-03-20 | 159.64 | 160.03 | 155.42 | 156.92 | -1.23% | 849,300 |
| 2026-03-19 | 157.41 | 159.53 | 156.40 | 158.88 | +0.64% | 454,800 |
| 2026-03-18 | 160.72 | 160.72 | 157.28 | 157.87 | -2.05% | 464,700 |
| 2026-03-17 | 158.51 | 161.36 | 157.90 | 161.17 | +1.86% | 481,500 |
| 2026-03-16 | 157.50 | 159.15 | 155.89 | 158.23 | +1.38% | 510,700 |
| 2026-03-13 | 154.55 | 157.75 | 153.66 | 156.08 | +1.27% | 862,700 |
| 2026-03-12 | 157.98 | 158.88 | 153.37 | 154.12 | -3.37% | 769,000 |
| 2026-03-11 | 164.99 | 165.16 | 158.60 | 159.50 | -4.11% | 656,800 |
| 2026-03-10 | 164.75 | 169.11 | 164.45 | 166.34 | +1.12% | 423,901 |
| 2026-03-09 | 162.50 | 164.99 | 160.00 | 164.49 | +1.33% | 425,566 |
| 2026-03-06 | 159.80 | 163.01 | 158.41 | 162.33 | +0.54% | 387,000 |
| 2026-03-05 | 162.11 | 163.80 | 159.66 | 161.46 | -1.60% | 496,000 |
| 2026-03-04 | 164.02 | 166.09 | 163.22 | 164.08 | +0.02% | 428,800 |
| 2026-03-03 | 164.77 | 167.72 | 163.18 | 164.05 | -1.40% | 617,300 |
| 2026-03-02 | 162.06 | 168.00 | 161.18 | 166.38 | +1.52% | 566,800 |
| 2026-02-27 | 163.13 | 165.56 | 162.38 | 163.89 | +0.43% | 613,800 |
| 2026-02-26 | 163.85 | 163.85 | 160.10 | 163.19 | -0.63% | 1,002,800 |
| 2026-02-25 | 170.00 | 170.75 | 163.16 | 164.22 | -3.37% | 872,700 |
| 2026-02-24 | 175.01 | 175.29 | 166.88 | 169.95 | -2.75% | 1,069,100 |
| 2026-02-23 | 176.42 | 181.84 | 166.32 | 174.76 | -4.88% | 863,500 |
| 2026-02-20 | 186.00 | 186.00 | 181.50 | 183.72 | -1.32% | 573,800 |
| 2026-02-19 | 184.74 | 186.34 | 181.83 | 186.18 | +0.78% | 397,500 |
| 2026-02-18 | 182.60 | 186.04 | 182.60 | 184.74 | +0.79% | 495,400 |
| 2026-02-17 | 183.65 | 184.99 | 181.17 | 183.30 | +1.15% | 569,700 |
| 2026-02-13 | 183.35 | 186.62 | 180.40 | 181.21 | -0.95% | 364,000 |
| 2026-02-12 | 186.97 | 186.97 | 182.69 | 182.94 | -1.76% | 229,800 |
| 2026-02-11 | 184.12 | 187.18 | 181.00 | 186.21 | +1.04% | 374,800 |
| 2026-02-10 | 183.09 | 185.51 | 182.71 | 184.30 | +0.59% | 468,300 |
| 2026-02-09 | 183.02 | 184.06 | 180.00 | 183.22 | +0.37% | 309,000 |
| 2026-02-06 | 181.80 | 184.09 | 178.00 | 182.55 | +0.95% | 661,800 |
| 2026-02-05 | 185.42 | 188.44 | 180.02 | 180.84 | -2.53% | 891,500 |
| 2026-02-04 | 186.68 | 188.10 | 184.55 | 185.54 | -0.97% | 623,400 |
| 2026-02-03 | 188.25 | 190.76 | 185.73 | 187.35 | +0.79% | 910,800 |
| 2026-02-02 | 184.38 | 187.19 | 183.74 | 185.88 | +0.88% | 581,100 |
| 2026-01-30 | 185.55 | 188.00 | 180.56 | 184.25 | -0.55% | 745,700 |
| 2026-01-29 | 183.24 | 187.10 | 181.13 | 185.26 | +0.05% | 499,900 |
| 2026-01-28 | 187.69 | 189.01 | 184.00 | 185.17 | -1.52% | 421,500 |
| 2026-01-27 | 185.42 | 189.95 | 185.26 | 188.02 | +1.90% | 403,200 |
| 2026-01-26 | 184.37 | 188.01 | 184.37 | 184.52 | -0.77% | 335,400 |
| 2026-01-23 | 186.43 | 187.45 | 184.90 | 185.96 | -0.55% | 426,600 |
| 2026-01-22 | 189.00 | 191.50 | 185.05 | 186.98 | -1.12% | 621,500 |
| 2026-01-21 | 183.98 | 189.34 | 183.69 | 189.10 | +2.49% | 1,389,300 |
| 2026-01-20 | 178.00 | 185.98 | 175.00 | 184.50 | +4.08% | 1,280,877 |
| 2026-01-16 | 175.71 | 178.56 | 172.05 | 177.27 | +1.80% | 618,900 |
| 2026-01-15 | 177.01 | 177.01 | 173.32 | 174.14 | -1.62% | 666,400 |
| 2026-01-14 | 173.66 | 179.00 | 172.73 | 177.01 | +1.54% | 457,400 |
| 2026-01-13 | 177.91 | 177.95 | 173.67 | 174.33 | -1.41% | 613,300 |
| 2026-01-12 | 172.50 | 179.45 | 170.06 | 176.82 | +4.39% | 1,167,300 |
| 2026-01-09 | 169.10 | 173.78 | 168.51 | 169.38 | +1.09% | 793,800 |
| 2026-01-08 | 168.97 | 170.59 | 165.75 | 167.55 | -1.84% | 808,900 |
| 2026-01-07 | 171.90 | 173.73 | 168.02 | 170.69 | -0.69% | 815,000 |
| 2026-01-06 | 173.00 | 176.00 | 170.30 | 171.88 | +0.23% | 791,600 |
| 2026-01-05 | 178.88 | 179.02 | 168.58 | 171.49 | -4.03% | 1,057,200 |
| 2026-01-02 | 183.33 | 183.33 | 175.02 | 178.69 | -2.16% | 1,431,200 |
| 2025-12-31 | 158.49 | 184.40 | 158.49 | 182.64 | +22.75% | 3,052,600 |
| 2025-12-30 | 150.97 | 153.02 | 148.13 | 148.79 | -1.25% | 519,500 |
| 2025-12-29 | 152.00 | 153.15 | 150.01 | 150.68 | -0.90% | 551,200 |
| 2025-12-26 | 153.76 | 154.22 | 151.27 | 152.05 | -1.03% | 463,200 |
| 2025-12-24 | 154.74 | 155.84 | 153.50 | 153.64 | -0.36% | 145,100 |
| 2025-12-23 | 155.36 | 158.56 | 152.41 | 154.19 | -0.33% | 469,900 |
| 2025-12-22 | 152.65 | 156.38 | 152.65 | 154.70 | +1.34% | 606,800 |
| 2025-12-19 | 147.18 | 154.49 | 147.18 | 152.65 | +3.84% | 975,300 |
| 2025-12-18 | 148.19 | 149.00 | 145.88 | 147.00 | -0.68% | 392,600 |
| 2025-12-17 | 146.84 | 148.87 | 145.71 | 148.00 | +0.77% | 421,900 |
| 2025-12-16 | 146.76 | 148.21 | 145.07 | 146.87 | +0.43% | 303,800 |
| 2025-12-15 | 148.36 | 149.13 | 145.10 | 146.24 | -1.30% | 364,600 |
| 2025-12-12 | 148.67 | 148.85 | 144.13 | 148.17 | -0.39% | 554,100 |
| 2025-12-11 | 149.75 | 150.00 | 146.34 | 148.75 | -0.34% | 276,600 |
| 2025-12-10 | 145.12 | 149.87 | 144.97 | 149.26 | +2.78% | 406,300 |
| 2025-12-09 | 146.99 | 148.54 | 144.00 | 145.22 | -1.59% | 440,003 |
| 2025-12-08 | 150.77 | 151.51 | 147.47 | 147.56 | -1.11% | 631,396 |
| 2025-12-05 | 148.00 | 151.63 | 147.60 | 149.22 | +0.80% | 492,300 |
| 2025-12-04 | 147.63 | 149.93 | 147.50 | 148.04 | +0.16% | 358,700 |
| 2025-12-03 | 142.89 | 148.72 | 142.62 | 147.81 | +4.03% | 616,700 |
| 2025-12-02 | 149.24 | 149.25 | 141.69 | 142.09 | -4.66% | 785,200 |
| 2025-12-01 | 150.00 | 151.58 | 148.55 | 149.03 | -1.63% | 504,900 |
| 2025-11-28 | 151.77 | 152.76 | 150.06 | 151.50 | +0.34% | 189,500 |
| 2025-11-26 | 150.01 | 152.00 | 147.97 | 150.98 | +0.41% | 541,300 |
| 2025-11-25 | 152.13 | 152.94 | 150.00 | 150.36 | -0.56% | 359,500 |
| 2025-11-24 | 148.86 | 151.38 | 148.02 | 151.20 | +1.18% | 542,900 |
| 2025-11-21 | 143.90 | 149.76 | 142.51 | 149.44 | +4.28% | 531,800 |
| 2025-11-20 | 148.78 | 149.50 | 142.91 | 143.31 | -2.36% | 821,300 |
| 2025-11-19 | 146.98 | 149.24 | 144.51 | 146.77 | -0.48% | 492,100 |
| 2025-11-18 | 145.38 | 149.46 | 143.68 | 147.48 | +1.32% | 798,800 |
| 2025-11-17 | 139.53 | 146.68 | 138.90 | 145.56 | +4.20% | 877,100 |
| 2025-11-14 | 137.03 | 141.99 | 136.00 | 139.69 | +1.67% | 401,400 |
| 2025-11-13 | 140.23 | 140.90 | 136.40 | 137.40 | -2.46% | 507,300 |
| 2025-11-12 | 140.35 | 144.15 | 139.65 | 140.86 | +0.90% | 677,400 |
| 2025-11-11 | 137.21 | 142.19 | 137.00 | 139.61 | +1.31% | 551,700 |
| 2025-11-10 | 138.97 | 140.38 | 136.94 | 137.80 | -0.25% | 530,600 |
| 2025-11-07 | 139.50 | 139.50 | 134.49 | 138.15 | -0.90% | 458,700 |
| 2025-11-06 | 135.66 | 141.36 | 133.01 | 139.41 | +2.74% | 572,900 |
| 2025-11-05 | 134.66 | 135.80 | 131.49 | 135.69 | +0.56% | 577,500 |
| 2025-11-04 | 134.01 | 136.10 | 131.51 | 134.93 | -0.60% | 725,800 |
| 2025-11-03 | 123.90 | 137.85 | 123.50 | 135.75 | +0.56% | 1,238,800 |
| 2025-10-31 | 132.21 | 135.72 | 132.00 | 134.99 | +1.38% | 508,200 |
| 2025-10-30 | 132.66 | 136.24 | 131.01 | 133.15 | -0.14% | 405,200 |
| 2025-10-29 | 133.10 | 134.91 | 129.40 | 133.33 | -0.13% | 406,700 |
| 2025-10-28 | 133.55 | 136.23 | 132.61 | 133.51 | -0.87% | 515,000 |
| 2025-10-27 | 130.20 | 134.99 | 130.20 | 134.68 | +3.96% | 454,800 |
| 2025-10-24 | 127.28 | 130.63 | 127.17 | 129.55 | +1.96% | 530,600 |
| 2025-10-23 | 130.20 | 130.40 | 126.80 | 127.06 | -2.05% | 294,200 |
| 2025-10-22 | 130.51 | 131.75 | 127.49 | 129.72 | -1.27% | 395,800 |
| 2025-10-21 | 131.25 | 131.80 | 128.48 | 131.39 | -0.16% | 342,000 |
| 2025-10-20 | 129.71 | 134.36 | 126.30 | 131.60 | +2.86% | 814,400 |
| 2025-10-17 | 124.18 | 128.22 | 124.18 | 127.94 | +2.35% | 346,600 |
| 2025-10-16 | 129.91 | 130.81 | 124.02 | 125.00 | -3.53% | 495,700 |
| 2025-10-15 | 123.42 | 130.35 | 123.42 | 129.58 | +4.91% | 686,600 |
| 2025-10-14 | 120.65 | 124.39 | 120.12 | 123.52 | +1.96% | 292,000 |
| 2025-10-13 | 122.04 | 122.27 | 119.20 | 121.15 | -0.46% | 571,800 |
| 2025-10-10 | 122.52 | 122.98 | 120.42 | 121.71 | -0.66% | 339,800 |
| 2025-10-09 | 118.71 | 124.13 | 118.71 | 122.52 | +3.21% | 648,300 |
| 2025-10-08 | 119.15 | 120.03 | 117.30 | 118.71 | +0.06% | 344,700 |
| 2025-10-07 | 119.81 | 120.78 | 117.50 | 118.64 | -1.08% | 402,300 |
| 2025-10-06 | 120.64 | 120.92 | 119.17 | 119.94 | -0.30% | 543,700 |
| 2025-10-03 | 120.09 | 122.14 | 119.72 | 120.30 | +0.30% | 322,300 |
| 2025-10-02 | 118.14 | 120.80 | 117.60 | 119.94 | +1.16% | 452,700 |
| 2025-10-01 | 122.49 | 124.53 | 118.10 | 118.57 | -2.37% | 527,000 |
| 2025-09-30 | 118.48 | 121.47 | 117.50 | 121.45 | +3.26% | 402,100 |
| 2025-09-29 | 117.56 | 119.68 | 116.18 | 117.62 | +0.74% | 358,900 |
| 2025-09-26 | 116.15 | 117.84 | 115.72 | 116.76 | +0.65% | 345,000 |
| 2025-09-25 | 118.49 | 118.99 | 115.31 | 116.01 | -2.32% | 424,300 |
| 2025-09-24 | 117.93 | 119.04 | 116.68 | 118.77 | +0.49% | 332,700 |
| 2025-09-23 | 117.50 | 119.35 | 116.50 | 118.19 | +0.60% | 432,600 |
| 2025-09-22 | 116.64 | 117.79 | 114.91 | 117.49 | +1.33% | 525,900 |
| 2025-09-19 | 118.71 | 119.21 | 115.76 | 115.95 | -2.26% | 616,500 |
| 2025-09-18 | 116.37 | 118.77 | 115.56 | 118.63 | +1.72% | 517,600 |
| 2025-09-17 | 114.48 | 118.43 | 113.85 | 116.62 | +2.21% | 592,000 |
| 2025-09-16 | 116.19 | 117.33 | 112.90 | 114.10 | -2.29% | 735,500 |
| 2025-09-15 | 117.98 | 118.83 | 116.34 | 116.78 | -1.39% | 444,600 |
| 2025-09-12 | 122.65 | 123.04 | 117.75 | 118.42 | -3.69% | 700,800 |
| 2025-09-11 | 123.69 | 124.51 | 122.03 | 122.96 | -0.93% | 564,800 |
| 2025-09-10 | 128.08 | 128.08 | 123.96 | 124.12 | -1.24% | 478,600 |
| 2025-09-09 | 129.31 | 130.00 | 123.54 | 125.68 | -2.79% | 809,200 |
| 2025-09-08 | 124.26 | 129.43 | 124.20 | 129.29 | +3.29% | 751,500 |
| 2025-09-05 | 124.29 | 125.25 | 122.56 | 125.17 | +0.61% | 506,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+22.55%). Pire mois : Juil (-5.48%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Axsome Therapeutics Inc (AXSM) ?
209.92 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AXSM ?
Plus haut à 260.19 et plus bas à 112.90 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Axsome Therapeutics Inc ?
Historiquement, le mois le plus fort de AXSM a été Déc (moyenne +22.55%) et le plus faible Juil (moyenne -5.48%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.