Axsome Therapeutics Inc. Common Stockのデータ

Axsome Therapeutics Inc. Common Stockの基本情報

名前 Axsome Therapeutics Inc. Common Stock
ティッカー AXSM
国 United States
上場年 2015.0
セクター Health Care

Axsome Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.86 74.1 75.25 74.71 243300.0 74.71
2021-02-12 74.94 72.03 73.75 74.63 275000.0 74.63
2021-02-11 75.85 73.18 75.76 73.7 195800.0 73.7
2021-02-10 76.48 72.4 75.51 75.0 177300.0 75.0
2021-02-09 77.08 74.95 75.36 75.05 215500.0 75.05
2021-02-08 77.25 74.71 76.15 75.27 249000.0 75.27
2021-02-05 76.62 73.95 76.54 75.25 219500.0 75.25
2021-02-04 78.0 75.0 75.93 75.88 298500.0 75.88
2021-02-03 75.64 73.53 73.9 75.53 216300.0 75.53
2021-02-02 73.99 71.94 72.0 73.73 251400.0 73.73
2021-02-01 71.99 68.29 69.5 70.89 425900.0 70.89
2021-01-29 70.48 67.67 69.97 68.09 337000.0 68.09
2021-01-28 71.38 68.9 70.08 69.84 502300.0 69.84
2021-01-27 72.12 68.61 72.03 69.17 606500.0 69.17
2021-01-26 76.92 72.89 76.03 72.99 301900.0 72.99
2021-01-25 75.67 72.36 75.06 75.56 350600.0 75.56
2021-01-22 75.99 74.56 75.19 74.65 243500.0 74.65
2021-01-21 77.05 74.39 76.23 75.9 250600.0 75.9
2021-01-20 77.11 75.2 76.88 75.92 177500.0 75.92
2021-01-19 78.35 76.58 77.97 76.96 243100.0 76.96
2021-01-15 80.42 76.42 79.82 76.75 234800.0 76.75
2021-01-14 81.25 79.22 80.14 79.89 154900.0 79.89
2021-01-13 82.87 78.92 80.0 79.5 289100.0 79.5
2021-01-12 80.63 77.22 78.08 80.44 357000.0 80.44
2021-01-11 78.12 76.35 77.61 77.94 185000.0 77.94
2021-01-08 80.36 76.15 78.78 77.71 250300.0 77.71
2021-01-07 77.99 75.58 76.19 77.81 238500.0 77.81
2021-01-06 79.05 74.77 78.74 75.59 571800.0 75.59
2021-01-05 82.97 78.41 81.84 78.58 312400.0 78.58
2021-01-04 82.98 80.42 81.31 81.44 316100.0 81.44
2020-12-31 84.73 79.8 84.3 81.47 294200.0 81.47
2020-12-30 84.0 81.89 82.49 83.26 215500.0 83.26
2020-12-29 84.74 81.37 84.25 82.29 317900.0 82.29
2020-12-28 85.52 83.64 85.5 83.9 251300.0 83.9
2020-12-24 86.01 84.15 85.29 84.91 149900.0 84.91
2020-12-23 86.64 83.11 86.64 84.49 342800.0 84.49
2020-12-22 87.24 82.51 83.11 86.52 461700.0 86.52
2020-12-21 82.69 77.0 77.0 82.47 328500.0 82.47
2020-12-18 79.2 76.62 77.41 78.27 473400.0 78.27
2020-12-17 80.45 76.46 80.0 76.91 507400.0 76.91
2020-12-16 83.11 80.01 81.66 80.41 394900.0 80.41
2020-12-15 81.02 78.24 79.42 80.05 237200.0 80.05
2020-12-14 81.03 77.89 79.89 79.95 371700.0 79.95
2020-12-11 81.92 79.19 81.12 79.32 200900.0 79.32
2020-12-10 82.0 78.4 78.41 81.45 397100.0 81.45
2020-12-09 84.0 78.02 83.5 78.4 422400.0 78.4
2020-12-08 84.61 80.12 84.33 82.75 439200.0 82.75
2020-12-07 82.49 80.01 80.09 80.95 267800.0 80.95
2020-12-04 80.4 76.54 77.67 80.06 354700.0 80.06
2020-12-03 77.85 72.96 75.0 77.15 427000.0 77.15
2020-12-02 74.28 69.38 71.92 73.96 469500.0 73.96
2020-12-01 76.49 70.92 76.26 71.45 676300.0 71.45
2020-11-30 74.68 70.86 74.68 72.49 276300.0 72.49
2020-11-27 75.33 73.13 73.35 75.18 127200.0 75.18
2020-11-25 73.82 71.31 72.52 73.42 162300.0 73.42
2020-11-24 73.17 69.5 71.73 72.29 249700.0 72.29
2020-11-23 73.6 70.52 73.16 70.92 239800.0 70.92
2020-11-20 74.43 71.75 73.06 72.44 247100.0 72.44
2020-11-19 73.77 71.86 72.47 73.27 147200.0 73.27
2020-11-18 77.48 72.16 75.99 72.47 245900.0 72.47
2020-11-17 75.97 72.54 73.56 75.92 311600.0 75.92
2020-11-16 75.9 72.93 75.54 74.29 247000.0 74.29
2020-11-13 75.26 71.93 72.68 74.18 280500.0 74.18
2020-11-12 74.0 70.75 72.63 72.33 243300.0 72.33
2020-11-11 73.06 68.03 70.26 72.82 286600.0 72.82
2020-11-10 70.96 67.44 69.08 70.0 389200.0 70.0
2020-11-09 73.22 68.03 69.18 68.82 341400.0 68.82
2020-11-06 69.89 66.32 69.58 67.46 357100.0 67.46
2020-11-05 75.0 68.77 75.0 69.51 574500.0 69.51
2020-11-04 75.32 69.44 69.5 74.73 383200.0 74.73
2020-11-03 69.93 66.43 67.9 69.44 242700.0 69.44
2020-11-02 67.88 65.0 66.98 66.86 292500.0 66.86
2020-10-30 68.19 65.32 67.21 66.31 344500.0 66.31
2020-10-29 68.58 65.8 66.61 68.03 237300.0 68.03
2020-10-28 67.65 65.7 67.0 67.1 294800.0 67.1
2020-10-27 69.36 67.51 68.69 68.07 211300.0 68.07
2020-10-26 71.63 67.95 71.0 68.69 237900.0 68.69
2020-10-23 71.94 69.84 70.61 71.38 232400.0 71.38
2020-10-22 70.99 68.58 69.07 70.7 240400.0 70.7
2020-10-21 71.5 68.2 70.24 68.95 309100.0 68.95
2020-10-20 72.99 69.99 72.42 70.57 263500.0 70.57
2020-10-19 75.43 71.79 74.47 72.05 299800.0 72.05
2020-10-16 75.8 73.3 74.44 73.74 306000.0 73.74
2020-10-15 74.44 72.66 73.6 74.26 162000.0 74.26
2020-10-14 77.27 74.49 75.48 74.63 199300.0 74.63
2020-10-13 75.89 72.9 73.54 75.59 190200.0 75.59
2020-10-12 75.5 73.12 75.5 74.02 210700.0 74.02
2020-10-09 75.56 73.22 74.18 74.6 180200.0 74.6
2020-10-08 76.1 72.85 73.81 74.74 421600.0 74.74
2020-10-07 74.88 72.42 74.24 72.92 286000.0 72.92
2020-10-06 75.57 73.08 74.35 73.29 421900.0 73.29
2020-10-05 74.42 71.24 71.24 74.12 243500.0 74.12
2020-10-02 72.43 70.18 70.55 70.5 236700.0 70.5
2020-10-01 73.06 70.25 71.65 72.21 308100.0 72.21
2020-09-30 73.64 69.41 71.75 71.25 509100.0 71.25
2020-09-29 74.0 70.0 72.07 72.28 828700.0 72.28
2020-09-28 77.99 75.79 77.37 76.46 227900.0 76.46
2020-09-25 79.93 76.01 76.19 77.02 300000.0 77.02
2020-09-24 78.59 74.76 77.6 75.93 303700.0 75.93
2020-09-23 81.42 76.4 80.46 77.59 550900.0 77.59
2020-09-22 81.79 76.1 78.73 81.27 583100.0 81.27
2020-09-21 83.27 77.22 81.85 78.79 735800.0 78.79
2020-09-18 83.6 79.07 81.34 81.65 674000.0 81.65
2020-09-17 82.74 78.84 80.35 79.08 402000.0 79.08
2020-09-16 83.42 80.77 81.29 80.77 446100.0 80.77
2020-09-15 84.04 80.5 83.7 81.26 572700.0 81.26
2020-09-14 90.0 74.4 74.4 83.06 1631800.0 83.06
2020-09-11 75.0 72.02 73.24 73.03 204600.0 73.03
2020-09-10 76.36 73.03 74.93 73.03 370200.0 73.03
2020-09-09 73.29 70.39 70.49 72.39 471200.0 72.39
2020-09-08 71.61 66.15 66.44 69.59 407700.0 69.59
2020-09-04 71.82 65.25 71.0 68.34 554500.0 68.34
2020-09-03 73.84 69.32 72.53 71.13 297900.0 71.13
2020-09-02 74.12 70.37 72.61 73.76 525300.0 73.76
2020-09-01 75.36 72.41 73.76 72.5 339500.0 72.5
2020-08-31 77.73 71.35 77.18 73.31 767600.0 73.31
2020-08-28 78.28 76.01 76.32 76.21 234800.0 76.21
2020-08-27 77.21 75.28 77.1 76.4 202700.0 76.4
2020-08-26 79.39 76.02 78.85 77.11 368100.0 77.11
2020-08-25 79.67 76.25 77.1 79.31 222100.0 79.31
2020-08-24 79.0 75.22 78.0 77.03 366000.0 77.03
2020-08-21 80.26 77.36 79.68 77.57 430700.0 77.57
2020-08-20 82.0 78.75 79.31 80.13 497000.0 80.13
2020-08-19 80.94 78.68 80.57 78.95 239400.0 78.95
2020-08-18 82.6 79.42 81.6 80.26 205800.0 80.26
2020-08-17 82.29 79.0 79.0 81.57 269800.0 81.57
2020-08-14 81.05 78.46 79.68 79.0 237600.0 79.0
2020-08-13 80.83 78.0 78.16 79.76 241400.0 79.76
2020-08-12 80.25 77.79 77.79 78.6 350800.0 78.6
2020-08-11 83.32 77.18 81.15 77.62 525600.0 77.62
2020-08-10 83.48 76.35 79.03 81.79 465000.0 81.79
2020-08-07 80.29 76.17 78.26 78.07 395700.0 78.07
2020-08-06 78.13 74.92 75.51 78.04 270900.0 78.04
2020-08-05 77.82 74.83 77.56 75.71 398600.0 75.71
2020-08-04 76.55 73.56 75.93 74.79 432600.0 74.79
2020-08-03 77.27 70.52 71.6 76.54 378000.0 76.54
2020-07-31 75.19 71.27 74.54 71.33 424000.0 71.33
2020-07-30 75.5 72.2 73.0 74.6 259400.0 74.6
2020-07-29 76.87 73.55 76.04 74.27 407900.0 74.27
2020-07-28 78.22 75.6 77.39 75.74 323200.0 75.74
2020-07-27 79.0 75.5 78.34 77.18 447500.0 77.18
2020-07-24 79.68 76.81 79.26 77.35 346800.0 77.35
2020-07-23 83.5 79.37 81.94 79.9 256500.0 79.9
2020-07-22 82.3 79.16 81.65 81.82 254800.0 81.82
2020-07-21 85.25 81.35 84.24 81.88 390400.0 81.88
2020-07-20 85.05 80.66 81.32 83.51 353700.0 83.51
2020-07-17 84.7 79.87 80.0 81.65 357500.0 81.65
2020-07-16 81.39 77.09 81.31 80.0 365200.0 80.0
2020-07-15 82.76 78.59 80.27 82.09 395600.0 82.09
2020-07-14 79.88 76.27 77.52 79.42 403000.0 79.42
2020-07-13 84.1 76.47 83.01 76.74 607800.0 76.74
2020-07-10 83.83 80.02 81.98 83.04 306400.0 83.04
2020-07-09 87.25 81.5 85.98 82.03 442000.0 82.03
2020-07-08 85.87 82.16 83.96 85.84 399100.0 85.84
2020-07-07 85.5 80.9 81.09 83.88 366000.0 83.88
2020-07-06 83.78 81.22 82.09 82.01 299900.0 82.01
2020-07-02 84.67 80.68 84.33 80.97 498300.0 80.97
2020-07-01 85.63 81.12 82.35 83.91 392600.0 83.91
2020-06-30 83.9 77.36 77.51 82.28 1290300.0 82.28
2020-06-29 87.0 75.0 86.29 76.36 1421800.0 76.36
2020-06-26 89.26 82.94 82.94 85.79 2313500.0 85.79
2020-06-25 77.43 74.17 75.67 76.61 312600.0 76.61
2020-06-24 78.5 74.29 77.95 75.41 349300.0 75.41
2020-06-23 80.6 77.8 78.91 78.95 457100.0 78.95
2020-06-22 81.54 75.61 80.12 78.59 615600.0 78.59
2020-06-19 80.44 77.02 77.68 79.56 825800.0 79.56
2020-06-18 78.41 74.11 74.28 77.39 549700.0 77.39
2020-06-17 78.26 74.2 75.85 74.59 408900.0 74.59
2020-06-16 77.63 75.22 76.24 76.55 389900.0 76.55
2020-06-15 75.25 70.2 71.21 74.83 423600.0 74.83
2020-06-12 75.4 69.77 73.7 72.27 529700.0 72.27
2020-06-11 77.54 72.11 75.0 72.46 622900.0 72.46
2020-06-10 81.76 78.05 80.99 78.43 417100.0 78.43
2020-06-09 83.17 79.39 80.24 80.82 456700.0 80.82
2020-06-08 81.6 75.59 77.2 80.55 514400.0 80.55
2020-06-05 78.83 72.25 74.7 77.38 584500.0 77.38
2020-06-04 76.28 73.44 73.85 74.48 432500.0 74.48
2020-06-03 76.0 73.2 75.41 74.25 475300.0 74.25
2020-06-02 78.36 73.5 77.38 75.8 345300.0 75.8
2020-06-01 77.38 74.37 77.03 76.99 464800.0 76.99
2020-05-29 77.28 73.23 76.59 76.98 684000.0 76.98
2020-05-28 79.6 76.12 78.58 76.52 454800.0 76.52
2020-05-27 79.26 73.38 76.51 78.45 647100.0 78.45
2020-05-26 82.8 76.14 81.29 76.67 784100.0 76.67
2020-05-22 82.97 79.65 82.42 80.9 454000.0 80.9
2020-05-21 85.64 80.62 85.47 82.96 461900.0 82.96
2020-05-20 85.86 81.75 84.52 84.92 460100.0 84.92
2020-05-19 86.65 83.14 85.4 83.16 416800.0 83.16
2020-05-18 89.0 83.73 88.2 85.28 973500.0 85.28
2020-05-15 87.58 80.5 82.8 86.88 626000.0 86.88
2020-05-14 85.01 80.25 82.92 83.5 552900.0 83.5
2020-05-13 91.43 81.72 90.38 84.56 830500.0 84.56
2020-05-12 94.06 87.32 89.53 89.58 1025200.0 89.58
2020-05-11 90.21 86.51 88.79 89.25 820400.0 89.25
2020-05-08 94.1 86.61 92.91 87.97 964700.0 87.97
2020-05-07 92.9 88.86 92.0 91.82 606900.0 91.82
2020-05-06 92.94 88.54 91.63 90.36 661900.0 90.36
2020-05-05 92.99 89.25 92.06 90.33 527900.0 90.33
2020-05-04 91.96 87.91 88.85 91.72 447600.0 91.72
2020-05-01 94.21 87.15 92.5 90.13 842800.0 90.13
2020-04-30 98.5 94.3 97.5 95.03 678100.0 95.03
2020-04-29 101.0 96.09 100.37 98.69 770000.0 98.69
2020-04-28 100.66 93.99 97.88 96.35 1435400.0 96.35
2020-04-27 109.53 87.1 109.13 95.0 6268200.0 95.0
2020-04-24 76.76 71.26 71.28 76.4 726400.0 76.4
2020-04-23 74.16 70.04 70.06 71.19 750800.0 71.19
2020-04-22 70.44 66.78 66.95 69.88 463000.0 69.88
2020-04-21 69.19 63.48 67.2 66.37 643500.0 66.37
2020-04-20 71.88 66.5 67.37 69.57 1084900.0 69.57
2020-04-17 69.63 63.75 65.58 69.36 1031900.0 69.36
2020-04-16 66.36 60.51 65.06 64.12 690000.0 64.12
2020-04-15 65.56 61.9 63.75 64.43 728000.0 64.43
2020-04-14 66.62 63.15 64.42 65.91 817000.0 65.91
2020-04-13 60.22 55.44 56.48 60.04 552800.0 60.04
2020-04-09 60.28 53.82 59.53 56.15 1015300.0 56.15
2020-04-08 59.47 49.12 51.18 58.2 1226100.0 58.2
2020-04-07 54.76 49.36 54.31 49.87 1362300.0 49.87
2020-04-06 59.8 51.8 57.75 53.55 1418100.0 53.55
2020-04-03 56.78 54.37 55.55 55.02 552900.0 55.02
2020-04-02 56.64 53.77 54.99 55.66 806100.0 55.66
2020-04-01 57.46 54.51 56.46 55.79 761800.0 55.79
2020-03-31 60.72 56.67 56.67 58.83 930300.0 58.83
2020-03-30 60.28 54.0 54.0 57.58 2433000.0 57.58
2020-03-27 64.45 59.49 62.5 63.27 1015500.0 63.27
2020-03-26 65.24 62.06 63.3 63.54 644800.0 63.54
2020-03-25 69.47 60.6 67.18 62.5 873300.0 62.5
2020-03-24 71.6 60.23 71.6 66.74 1561000.0 66.74
2020-03-23 64.93 52.02 55.0 63.91 1226400.0 63.91
2020-03-20 61.17 47.92 48.05 54.4 2135500.0 54.4
2020-03-19 47.98 39.98 40.98 46.47 1144500.0 46.47
2020-03-18 45.55 35.44 42.05 41.2 1405900.0 41.2
2020-03-17 48.87 39.17 43.6 45.14 1313700.0 45.14
2020-03-16 54.07 41.52 52.01 42.94 1829200.0 42.94
2020-03-13 69.01 52.0 69.0 61.24 1556900.0 61.24
2020-03-12 72.67 60.0 61.0 64.78 1348000.0 64.78
2020-03-11 77.1 71.81 75.86 73.65 948700.0 73.65
2020-03-10 79.41 71.03 78.13 77.51 923800.0 77.51
2020-03-09 80.63 74.62 77.62 76.09 838000.0 76.09
2020-03-06 86.5 80.95 86.5 83.7 820400.0 83.7
2020-03-05 91.57 87.5 87.56 88.35 556800.0 88.35
2020-03-04 91.37 86.03 87.91 90.17 655600.0 90.17
2020-03-03 91.75 84.51 89.63 85.55 529500.0 85.55
2020-03-02 88.87 77.54 79.43 88.87 1019900.0 88.87
2020-02-28 81.99 74.57 78.57 78.0 1158300.0 78.0
2020-02-27 84.47 78.16 80.79 81.66 896200.0 81.66
2020-02-26 86.83 82.23 84.39 83.82 687400.0 83.82
2020-02-25 90.0 83.9 88.99 84.76 786000.0 84.76
2020-02-24 91.42 87.05 89.9 88.51 546600.0 88.51
2020-02-21 92.39 90.0 92.0 91.13 440400.0 91.13
2020-02-20 93.65 89.25 92.22 92.59 599400.0 92.59
2020-02-19 94.21 90.14 92.36 92.15 520700.0 92.15
2020-02-18 95.44 90.28 90.28 92.08 760200.0 92.08