Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Axsome Therapeutics Inc (19X.SG)

101.60
+2.84
+(2.88%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202597.70101.6097.70101.60101.60-
May 2, 202598.3098.7698.3098.7698.76-
Apr 30, 202595.7098.8295.1498.8298.82-
Apr 29, 202593.5696.5093.5696.5096.50-
Apr 28, 202594.0095.0093.6093.6093.60515
Apr 25, 202592.3893.0892.3892.9692.96-
Apr 24, 202590.8092.6090.2892.0092.00100
Apr 23, 202591.8292.0691.2892.0692.06-
Apr 22, 202589.8690.7489.7890.7490.745
Apr 17, 202592.0492.0491.9291.9291.92-
Apr 16, 202589.8690.3489.8690.3490.34-
Apr 15, 202590.4090.5490.4090.5490.54200
Apr 14, 202585.9889.7685.9889.7689.764
Apr 11, 202584.9085.9683.3885.9685.96671
Apr 10, 202591.8091.8083.0083.0083.0010
Apr 9, 202585.9687.2685.9687.2687.26-
Apr 8, 202590.5893.2688.6288.6288.62210
Apr 7, 202584.3684.3679.0079.0079.0079
Apr 4, 202597.0297.0290.2490.2490.24357
Apr 3, 202597.2297.8497.2297.6897.68-
Apr 2, 2025102.55102.55100.55101.15101.15-
Apr 1, 2025106.85106.85106.85106.85106.85-
Mar 31, 2025108.55108.55106.75107.60107.60-
Mar 28, 2025112.50112.50112.50112.50112.50-
Mar 27, 2025110.40111.70110.40111.70111.703
Mar 26, 2025111.10111.10111.10111.10111.10-
Mar 25, 2025119.00119.00118.25118.25118.2530
Mar 24, 2025117.30118.40117.30118.40118.40100
Mar 21, 2025115.90115.90115.90115.90115.90-
Mar 20, 2025115.30115.90115.30115.90115.9050
Mar 19, 2025113.75113.75113.75113.75113.75-
Mar 18, 2025114.50114.50112.90113.00113.00-
Mar 17, 2025111.10111.10111.10111.10111.10-
Mar 14, 2025112.10112.60111.75111.75111.7525
Mar 13, 2025109.30112.00109.30112.00112.00-
Mar 12, 2025109.25111.30109.25110.65110.6515
Mar 11, 2025109.10109.25108.25109.25109.2520
Mar 10, 2025111.55112.25107.85109.35109.35163
Mar 7, 2025114.15114.15113.15113.15113.1525
Mar 6, 2025115.00115.90114.55115.10115.10-
Mar 5, 2025116.55116.80116.05116.05116.0520
Mar 4, 2025120.60121.75117.95117.95117.954
Mar 3, 2025121.75122.65120.95120.95120.95-
Feb 28, 2025120.75120.75120.75120.75120.75-
Feb 27, 2025121.95121.95121.90121.90121.90-
Feb 26, 2025120.35121.85120.35121.85121.85-
Feb 25, 2025123.90123.90118.55118.55118.55135
Feb 24, 2025130.60136.00130.60132.00132.00118
Feb 21, 2025122.15122.15122.15122.15122.15-
Feb 20, 2025120.65121.55120.35121.45121.455
Feb 19, 2025121.70121.70119.75121.45121.45-
Feb 18, 2025123.65123.65121.20123.40123.40-
Feb 17, 2025124.55125.00123.40125.00125.00100
Feb 14, 2025125.05125.05123.60123.60123.60-
Feb 13, 2025125.40125.90123.15125.50125.5039
Feb 12, 2025128.05128.05126.05126.05126.0530
Feb 11, 2025122.25122.25122.25122.25122.25-
Feb 10, 2025101.85126.10101.85122.90122.90130
Feb 7, 2025104.70104.70102.30102.40102.409
Feb 6, 2025109.15111.25105.65105.65105.6565
Feb 5, 2025107.65109.20107.65109.15109.15-
Feb 4, 2025103.40108.80103.40108.80108.80-
Feb 3, 2025101.80105.30101.80105.30105.30-
Jan 31, 2025104.00104.00102.25102.25102.25-
Jan 30, 2025100.40104.35100.40104.35104.35100
Jan 29, 202597.40100.5597.40100.55100.55-
Jan 28, 202597.3097.3897.2897.3897.38-
Jan 27, 202597.0297.7696.5097.7697.76-
Jan 24, 202598.5698.7497.6298.3898.38300
Jan 23, 202597.4899.0097.4899.0099.00-
Jan 22, 202591.7296.7691.5896.7696.76-
Jan 21, 202587.2288.4087.2288.4088.40-
Jan 20, 202588.5288.5286.8686.9486.9420
Jan 17, 202590.5290.5290.5290.5290.52-
Jan 16, 202591.9491.9490.1290.4090.4050
Jan 15, 202581.6483.0081.6483.0083.00-
Jan 14, 202586.5687.9482.7282.7282.72157
Jan 13, 202577.2286.2277.2286.2286.2232
Jan 10, 202579.5679.5677.8277.8277.82-
Jan 9, 202579.4679.5279.4679.5279.5283
Jan 8, 202580.4481.1080.4480.8880.88300
Jan 7, 202581.2281.2281.0081.0081.00-
Jan 6, 202583.1683.1680.7680.7680.7620
Jan 3, 202584.4284.5284.4284.5284.52-
Jan 2, 202581.1881.1881.1881.1881.18-
Dec 30, 202482.2882.2882.2882.2882.28-
Dec 27, 202483.2884.0083.2884.0084.0015
Dec 23, 202486.5886.5886.5886.5886.58-
Dec 20, 202485.8485.8485.8485.8485.84-
Dec 19, 202486.7886.7885.9485.9485.9410
Dec 18, 202488.4888.6488.4888.6488.6430
Dec 17, 202485.1288.0485.1288.0488.04189
Dec 16, 202485.1286.4885.1285.4285.42189
Dec 13, 202489.5489.6685.8285.8285.8220
Dec 12, 202492.0892.4289.3489.8089.80-
Dec 11, 202493.1893.6493.1893.4293.42-
Dec 10, 202493.7694.2293.6693.6693.66300
Dec 9, 202494.1494.5492.3292.3292.322
Dec 6, 202492.5092.5092.5092.5092.50-
Dec 5, 202493.9695.1892.2892.2892.28109
Dec 4, 202495.1096.1694.6094.6094.6020
Dec 3, 202493.6895.6293.5095.3095.30173
Dec 2, 202492.9095.6892.3895.6895.68-
Nov 29, 202493.7493.7493.7493.7493.74-
Nov 28, 202495.2695.2693.9693.9693.9620
Nov 27, 202491.9493.8891.9493.8893.8845
Nov 26, 202492.4293.7492.3292.6092.60189
Nov 25, 202494.0695.0894.0695.0895.0814
Nov 22, 202493.1695.4293.0693.8293.82266
Nov 21, 202489.0494.2088.9894.2094.2062
Nov 20, 202489.7491.4489.6289.6289.62280
Nov 19, 202486.6687.9486.6687.6287.6274
Nov 18, 202491.0091.0088.8888.8888.881,233
Nov 15, 202491.4294.5091.4294.5094.50220
Nov 14, 202495.0295.7092.1692.1692.161,125
Nov 13, 202492.7693.9092.7493.4493.44180
Nov 12, 202484.8484.8484.8484.8484.84-
Nov 11, 202483.5485.1483.5485.1485.1440
Nov 8, 202483.5483.8283.5083.8283.82-
Nov 7, 202484.1884.5084.0484.5084.50-
Nov 6, 202484.0885.1484.0484.0484.04-
Nov 5, 202479.7081.2879.1681.2881.28-
Nov 4, 202480.9680.9680.2480.2480.24-
Nov 1, 202481.0682.3881.0681.6681.66-
Oct 31, 202481.7081.7081.2081.5881.58-
Oct 30, 202483.0083.6482.4682.4682.4692
Oct 29, 202482.9082.9082.3482.3482.34-
Oct 28, 202483.3684.5483.1083.1083.10220
Oct 25, 202481.4483.9281.4482.8282.82-
Oct 24, 202484.8084.8081.7681.7681.76-
Oct 23, 202484.6284.9484.6284.9484.94-
Oct 22, 202483.7686.2083.7685.5085.50-
Oct 21, 202485.2885.2884.0884.0884.08-
Oct 18, 202486.7086.7085.2685.5485.5420
Oct 17, 202482.2084.9682.2084.9684.96-
Oct 16, 202478.7082.3078.7082.3082.30-
Oct 15, 202477.9277.9277.8277.8277.82-
Oct 14, 202479.5079.5079.5079.5079.50-
Oct 11, 202475.4079.1275.4079.1279.12100
Oct 10, 202475.7475.8275.3475.6475.64367
Oct 9, 202476.6476.8075.0276.4076.40-
Oct 8, 202476.0477.7076.0477.7077.70-
Oct 7, 202478.2278.4676.3076.3076.30-
Oct 4, 202482.1282.1279.2479.6879.68-
Oct 3, 202483.7883.7883.0483.0483.04-
Oct 2, 202480.9682.1280.9682.1282.1225
Oct 1, 202480.0280.6880.0280.6880.68-
Sep 30, 202479.6480.3279.6480.3280.32-
Sep 27, 202479.8081.1879.8080.6080.605
Sep 26, 202480.3681.7079.8079.8079.80165
Sep 25, 202480.7280.9280.3280.3280.32130
Sep 24, 202481.7681.7680.7481.5081.5030
Sep 23, 202485.3485.3482.0282.1682.16-
Sep 20, 202483.8085.3083.8085.3085.30-
Sep 19, 202482.1084.3482.1084.3084.30-
Sep 18, 202481.2882.5281.2882.3682.36-
Sep 17, 202482.4282.7880.4080.4080.40-
Sep 16, 202483.7684.5883.3283.3283.32-
Sep 13, 202482.1684.4482.1684.4484.44-
Sep 12, 202482.2083.4882.2083.1683.16-
Sep 11, 202482.9484.2482.7082.7082.7080
Sep 10, 202484.4485.7483.7483.7483.7430
Sep 9, 202483.7285.0283.7284.5884.58-
Sep 6, 202483.7084.5683.3084.5684.56-
Sep 5, 202485.5685.7884.4084.4084.40-
Sep 4, 202480.1880.4080.1880.4080.40-
Sep 3, 202480.0681.0280.0681.0281.02-
Sep 2, 202479.8079.8079.5879.6679.66-
Aug 30, 202479.9479.9479.9479.9479.94-
Aug 29, 202479.0480.4879.0480.2080.2050
Aug 28, 202479.2280.4078.9079.2879.28150
Aug 27, 202478.6679.8078.6479.3279.3210
Aug 26, 202478.1079.9878.1079.2079.2024
Aug 23, 202477.8878.0477.4277.4277.4268
Aug 22, 202478.3078.3077.9077.9077.90-
Aug 21, 202478.7679.1878.7478.7478.7420
Aug 20, 202480.9080.9080.9080.9080.90-
Aug 19, 202477.3880.9277.3880.9280.92-
Aug 16, 202477.5477.6677.5477.6677.6615
Aug 15, 202476.7077.7476.7077.6277.62-
Aug 14, 202476.6876.9076.6476.6476.64-
Aug 13, 202477.2077.3676.2076.2076.2070
Aug 12, 202475.5477.1475.5477.1477.14-
Aug 9, 202477.2677.4277.2677.4077.40-
Aug 8, 202476.0676.0676.0676.0676.06-
Aug 7, 202478.3079.2076.3476.3476.3445
Aug 6, 202476.2278.8676.2277.2477.2436
Aug 5, 202475.7075.7075.7075.7075.70-
Aug 2, 202478.5878.5876.5876.9476.94700
Aug 1, 202480.2480.4279.1279.1279.12-
Jul 31, 202477.9881.3277.9880.5080.5086
Jul 30, 202477.2278.7077.2078.7078.70-
Jul 29, 202478.9480.0678.9480.0680.0616
Jul 26, 202478.8479.4078.8479.3279.3225
Jul 25, 202477.7878.9677.5278.5878.58-
Jul 24, 202477.8078.3677.8078.3678.36-
Jul 23, 202477.9679.5277.9679.5279.52-
Jul 22, 202476.9679.5276.9679.5279.52125
Jul 19, 202474.7277.9474.7277.9477.94100
Jul 18, 202475.7275.8274.9675.1675.16250
Jul 17, 202476.9076.9074.9476.0476.04-
Jul 16, 202475.1677.4275.1677.4277.42-
Jul 15, 202475.2675.5075.2675.5075.50-
Jul 12, 202476.9676.9675.3476.0476.04-
Jul 11, 202475.1877.7075.1477.3677.36-
Jul 10, 202474.1275.5874.1275.2875.2827
Jul 9, 202476.3876.3876.3876.3876.38-
Jul 8, 202474.7076.8674.7076.8676.86-
Jul 5, 202473.2273.9472.4073.9473.9455
Jul 4, 202472.6073.2272.6073.2273.22250
Jul 3, 202472.5473.5472.5473.5473.54-
Jul 2, 202474.5474.5474.3474.3474.34440
Jul 1, 202474.5275.2074.5274.9874.9870
Jun 28, 202473.9475.8673.9474.1074.10305
Jun 27, 202471.1672.9871.1672.9872.98-
Jun 26, 202472.9073.0072.9072.9472.94-
Jun 25, 202472.2872.3272.2872.3272.32-
Jun 24, 202476.0076.0076.0076.0076.00100
Jun 21, 202469.3070.9869.3070.9870.98-
Jun 20, 202471.1271.1270.0470.2470.24-
Jun 19, 202469.8673.0069.8671.0071.0035
Jun 18, 202470.1070.1070.1070.1070.10-
Jun 17, 202467.9669.7467.9669.7469.74-
Jun 14, 202467.5267.5267.5267.5267.52-
Jun 13, 202466.3266.3265.6865.9465.94-
Jun 12, 202464.0465.4864.0465.4865.4830
Jun 11, 202465.8065.8060.0661.3861.3894
Jun 10, 202467.8667.8665.9065.9065.90-
Jun 7, 202467.8869.9067.8469.4069.4035
Jun 6, 202467.2068.8067.2068.8068.80-
Jun 5, 202465.7465.7465.6665.7265.72-
Jun 4, 202467.6467.6466.9866.9866.9810
Jun 3, 202468.0268.3268.0268.3268.32-
May 31, 202467.7068.8667.4868.8668.86-
May 30, 202469.8269.8269.8269.8269.8220
May 29, 202469.6069.6068.1868.9468.9410
May 28, 202469.9271.8667.3269.2469.24355
May 27, 202472.0072.0070.1270.1270.12-
May 24, 202467.8269.1067.7469.1069.10-
May 23, 202470.1271.8468.6068.9068.9015
May 22, 202471.0871.5069.9869.9869.98100
May 21, 202470.4472.8870.4471.3271.3210
May 20, 202470.0070.0070.0070.0070.00-
May 17, 202470.3270.3270.2070.2070.20-
May 16, 202468.9469.0668.9469.0069.00-
May 15, 202470.6070.7669.9469.9469.94-
May 14, 202469.2670.5469.2670.5470.54-
May 13, 202466.5269.4266.4669.4269.42-
May 10, 202467.7869.0667.7869.0669.0615
May 9, 202469.5069.5069.5069.5069.50-
May 8, 202470.7670.7670.0470.0470.04-
May 7, 202469.6869.6869.6869.6869.68-
May 6, 202469.0270.5069.0270.5070.5060
Waiting for permission
Allow microphone access to enable voice search

Try again.