Axsome Therapeutics Inc (19X.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| May 02, 2024 | 68.98 | 69.18 | 68.98 | 69.18 | 69.18 | - |
| Apr 30, 2024 | 67.96 | 69.76 | 67.80 | 69.76 | 69.76 | - |
| Apr 29, 2024 | 67.00 | 70.50 | 67.00 | 68.52 | 68.52 | 403 |
| Apr 26, 2024 | 65.98 | 65.98 | 65.88 | 65.88 | 65.88 | - |
| Apr 25, 2024 | 65.50 | 65.94 | 65.40 | 65.94 | 65.94 | - |
| Apr 24, 2024 | 67.54 | 69.78 | 67.54 | 69.78 | 69.78 | 6 |
| Apr 23, 2024 | 65.92 | 68.42 | 65.88 | 68.14 | 68.14 | - |
| Apr 22, 2024 | 63.06 | 66.80 | 63.06 | 66.80 | 66.80 | 11 |
| Apr 19, 2024 | 60.66 | 63.52 | 60.66 | 63.52 | 63.52 | 40 |
| Apr 18, 2024 | 64.66 | 64.90 | 61.66 | 61.66 | 61.66 | 200 |
| Apr 17, 2024 | 64.04 | 65.68 | 64.00 | 65.68 | 65.68 | 5 |
| Apr 16, 2024 | 63.38 | 65.02 | 63.38 | 64.74 | 64.74 | 20 |
| Apr 15, 2024 | 64.76 | 64.82 | 63.28 | 63.28 | 63.28 | - |
| Apr 12, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Apr 11, 2024 | 65.22 | 66.04 | 65.16 | 66.04 | 66.04 | 5 |
| Apr 10, 2024 | 66.12 | 66.12 | 65.42 | 65.42 | 65.42 | - |
| Apr 09, 2024 | 65.56 | 66.88 | 65.56 | 66.88 | 66.88 | - |
| Apr 08, 2024 | 65.80 | 66.02 | 65.80 | 66.02 | 66.02 | - |
| Apr 05, 2024 | 65.90 | 67.86 | 65.90 | 67.86 | 67.86 | 30 |
| Apr 04, 2024 | 67.02 | 67.56 | 67.02 | 67.18 | 67.18 | 400 |
| Apr 03, 2024 | 67.86 | 68.50 | 67.58 | 68.50 | 68.50 | 200 |
| Apr 02, 2024 | 71.02 | 72.72 | 69.14 | 69.52 | 69.52 | 505 |
| Mar 28, 2024 | 71.66 | 74.98 | 71.66 | 74.98 | 74.98 | 100 |
| Mar 27, 2024 | 69.50 | 73.18 | 69.50 | 73.18 | 73.18 | 97 |
| Mar 26, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| Mar 25, 2024 | 74.50 | 78.80 | 74.08 | 74.08 | 74.08 | 110 |
| Mar 22, 2024 | 75.02 | 75.50 | 74.00 | 74.64 | 74.64 | 20 |
| Mar 21, 2024 | 70.84 | 74.90 | 70.84 | 71.98 | 71.98 | 400 |
| Mar 20, 2024 | 69.56 | 70.08 | 69.56 | 70.08 | 70.08 | - |
| Mar 19, 2024 | 65.96 | 66.58 | 65.96 | 66.58 | 66.58 | - |
| Mar 18, 2024 | 68.80 | 69.48 | 66.38 | 66.38 | 66.38 | 30 |
| Mar 15, 2024 | 62.80 | 66.94 | 62.80 | 66.94 | 66.94 | 277 |
| Mar 14, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Mar 13, 2024 | 62.20 | 65.24 | 62.20 | 63.30 | 63.30 | 620 |
| Mar 12, 2024 | 64.42 | 64.42 | 63.28 | 63.36 | 63.36 | 50 |
| Mar 11, 2024 | 67.48 | 67.48 | 64.24 | 64.24 | 64.24 | 101 |
| Mar 08, 2024 | 64.50 | 70.08 | 64.50 | 69.04 | 69.04 | 25 |
| Mar 07, 2024 | 66.02 | 67.48 | 65.72 | 65.72 | 65.72 | 75 |
| Mar 06, 2024 | 69.68 | 71.00 | 67.32 | 67.32 | 67.32 | 202 |
| Mar 05, 2024 | 71.00 | 71.96 | 69.82 | 69.92 | 69.92 | 12 |
| Mar 04, 2024 | 74.94 | 74.94 | 71.92 | 72.00 | 72.00 | 45 |
| Mar 01, 2024 | 74.48 | 74.82 | 74.48 | 74.82 | 74.82 | - |
| Feb 29, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Feb 28, 2024 | 76.56 | 76.74 | 76.38 | 76.38 | 76.38 | 7 |
| Feb 27, 2024 | 75.42 | 76.74 | 75.42 | 75.62 | 75.62 | 115 |
| Feb 26, 2024 | 72.52 | 73.82 | 72.52 | 72.74 | 72.74 | 35 |
| Feb 23, 2024 | 73.48 | 75.18 | 72.50 | 73.72 | 73.72 | 487 |
| Feb 22, 2024 | 75.02 | 77.34 | 73.46 | 74.00 | 74.00 | 449 |
| Feb 21, 2024 | 74.08 | 75.88 | 73.82 | 75.88 | 75.88 | 355 |
| Feb 20, 2024 | 87.92 | 91.50 | 74.32 | 74.32 | 74.32 | 813 |
| Feb 19, 2024 | 86.80 | 88.70 | 86.42 | 88.58 | 88.58 | 756 |
| Feb 16, 2024 | 86.20 | 87.50 | 86.00 | 86.00 | 86.00 | 801 |
| Feb 15, 2024 | 85.00 | 92.00 | 85.00 | 87.16 | 87.16 | 894 |
| Feb 14, 2024 | 85.08 | 85.08 | 85.02 | 85.02 | 85.02 | 215 |
| Feb 13, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| Feb 12, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| Feb 09, 2024 | 87.62 | 89.78 | 87.62 | 89.78 | 89.78 | - |
| Feb 08, 2024 | 86.14 | 88.58 | 86.14 | 88.58 | 88.58 | 50 |
| Feb 07, 2024 | 87.02 | 87.30 | 86.42 | 87.30 | 87.30 | - |
| Feb 06, 2024 | 86.50 | 86.50 | 85.48 | 85.48 | 85.48 | - |
| Feb 05, 2024 | 84.90 | 85.28 | 84.90 | 85.28 | 85.28 | - |
| Feb 02, 2024 | 84.90 | 85.30 | 84.66 | 85.30 | 85.30 | - |
| Feb 01, 2024 | 82.38 | 84.46 | 82.34 | 82.34 | 82.34 | 36 |
| Jan 31, 2024 | 83.90 | 84.26 | 82.52 | 84.26 | 84.26 | - |
| Jan 30, 2024 | 84.26 | 84.26 | 83.32 | 83.32 | 83.32 | - |
| Jan 29, 2024 | 81.74 | 82.02 | 80.82 | 82.02 | 82.02 | - |
| Jan 26, 2024 | 82.30 | 82.78 | 82.30 | 82.78 | 82.78 | - |
| Jan 25, 2024 | 83.48 | 83.48 | 83.36 | 83.36 | 83.36 | - |
| Jan 24, 2024 | 81.46 | 84.22 | 81.46 | 84.22 | 84.22 | - |
| Jan 23, 2024 | 82.28 | 83.14 | 81.88 | 81.88 | 81.88 | - |
| Jan 22, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jan 19, 2024 | 76.66 | 76.90 | 76.16 | 76.16 | 76.16 | 50 |
| Jan 18, 2024 | 77.42 | 78.48 | 77.42 | 77.60 | 77.60 | - |
| Jan 17, 2024 | 76.94 | 78.46 | 76.84 | 77.98 | 77.98 | - |
| Jan 16, 2024 | 77.26 | 79.28 | 77.26 | 78.02 | 78.02 | 300 |
| Jan 15, 2024 | 77.30 | 77.30 | 77.22 | 77.22 | 77.22 | 100 |
| Jan 12, 2024 | 77.82 | 77.96 | 77.52 | 77.52 | 77.52 | - |
| Jan 11, 2024 | 80.36 | 80.36 | 79.08 | 79.08 | 79.08 | 5 |
| Jan 10, 2024 | 81.56 | 84.06 | 80.96 | 80.96 | 80.96 | 17 |
| Jan 09, 2024 | 80.04 | 82.58 | 80.04 | 81.20 | 81.20 | 10 |
| Jan 08, 2024 | 74.00 | 79.52 | 74.00 | 79.52 | 79.52 | 405 |
| Jan 05, 2024 | 74.04 | 76.38 | 74.04 | 76.02 | 76.02 | 105 |
| Jan 04, 2024 | 69.04 | 76.30 | 69.04 | 76.30 | 76.30 | 270 |
| Jan 03, 2024 | 69.52 | 70.78 | 69.12 | 69.12 | 69.12 | - |
| Jan 02, 2024 | 71.30 | 72.80 | 71.30 | 72.80 | 72.80 | - |
| Dec 29, 2023 | 71.12 | 71.12 | 70.88 | 70.88 | 70.88 | - |
| Dec 28, 2023 | 74.30 | 75.04 | 74.30 | 75.04 | 75.04 | - |
| Dec 27, 2023 | 70.98 | 74.90 | 70.90 | 74.90 | 74.90 | - |
| Dec 22, 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Dec 21, 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| Dec 20, 2023 | 66.58 | 68.18 | 66.58 | 68.18 | 68.18 | 100 |
| Dec 19, 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Dec 18, 2023 | 66.36 | 67.36 | 66.36 | 67.36 | 67.36 | - |
| Dec 15, 2023 | 65.94 | 67.02 | 65.94 | 67.02 | 67.02 | - |
| Dec 14, 2023 | 67.64 | 68.60 | 67.64 | 68.60 | 68.60 | 250 |
| Dec 13, 2023 | 65.06 | 66.70 | 65.06 | 65.62 | 65.62 | 340 |
| Dec 12, 2023 | 63.86 | 65.10 | 63.86 | 64.82 | 64.82 | - |
| Dec 11, 2023 | 64.40 | 64.42 | 63.24 | 63.82 | 63.82 | - |
| Dec 08, 2023 | 64.10 | 64.90 | 64.10 | 64.90 | 64.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.