גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקססום תרפיוטיקס > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקססום תרפיוטיקס

Axsome Therapeutics

מניה AXSM נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	204.96	204.96	204.96	204.96	0.00
16:50	200.241	200.241	200.241	200.241	30,429.00
17:00	199.99	199.99	199.99	199.99	51,710.00
17:10	201.3	201.3	201.3	201.3	26,700.00
17:20	204.175	204.175	204.175	204.175	23,059.00
17:30	204.97	204.97	204.97	204.97	19,068.00
17:40	202.48	202.48	202.48	202.48	58,009.00
17:50	202.88	202.88	202.88	202.88	12,734.00
18:00	201.95	201.95	201.95	201.95	77,304.00
18:10	203.79	203.79	203.79	203.79	15,827.00
18:20	204.41	204.41	204.41	204.41	12,037.00
18:30	203.8201	203.8201	203.8201	203.8201	29,181.00
18:40	204.3	204.3	204.3	204.3	8,964.00
18:50	203.59	203.59	203.59	203.59	11,987.00
19:00	205.44	205.44	205.44	205.44	36,882.00
19:10	203.58	203.58	203.58	203.58	23,078.00
19:20	202.75	202.75	202.75	202.75	16,118.00
19:30	202.64	202.64	202.64	202.64	9,661.00
19:40	201.955	201.955	201.955	201.955	9,100.00
19:50	202.39	202.39	202.39	202.39	15,563.00
20:00	202.47	202.47	202.47	202.47	11,712.00
20:10	202.66	202.66	202.66	202.66	6,468.00
20:20	203.28	203.28	203.28	203.28	4,163.00
20:30	204.51	204.51	204.51	204.51	11,082.00
20:40	204.84	204.84	204.84	204.84	11,899.00
20:50	205.83	205.83	205.83	205.83	7,751.00
21:00	205.825	205.825	205.825	205.825	5,177.00
21:10	205.305	205.305	205.305	205.305	9,685.00
21:20	205.3	205.3	205.3	205.3	9,064.00
21:30	205.22	205.22	205.22	205.22	35,267.00
21:40	205.2098	205.2098	205.2098	205.2098	54,543.00
21:50	204.61	204.61	204.61	204.61	27,729.00
22:00	203.91	203.91	203.91	203.91	9,640.00
22:10	203.96	203.96	203.96	203.96	51,869.00
22:20	204.94	204.94	204.94	204.94	20,907.00
22:30	204.57	204.57	204.57	204.57	24,750.00
22:40	204.59	204.59	204.59	204.59	28,949.00
22:50	204.37	204.37	204.37	204.37	23,209.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 17:00	190.27	189.1001	189.26	189.99	503,141.00
27.04.2026 17:30	191.56	189.62	189.62	191	672,915.00
27.04.2026 18:00	192.87	191.105	191.105	192.3	689,974.00
27.04.2026 18:30	193.06	191.905	192.3235	193.06	1,033,031.00
27.04.2026 19:00	193.39	191.5	193.39	192.2	1,444,392.00
27.04.2026 19:30	192.03	190.835	191.42	191.61	1,182,719.00
27.04.2026 20:00	191.31	190.495	191.22	190.5	1,292,984.00
27.04.2026 20:30	191.78	190.715	190.7425	191.26	1,196,613.00
27.04.2026 21:00	191.43	190.86	191.38	191	1,394,428.00
27.04.2026 21:30	191.535	189.31	190.75	189.31	1,941,552.00
27.04.2026 22:00	189.34	187.89	189.34	189.16	1,354,260.00
27.04.2026 22:30	188.46	186.875	188.46	187.27	3,084,201.00
28.04.2026 16:30	190.1	187.6429	189.66	187.6429	44,557.00
28.04.2026 17:00	188.865	186.52	187.905	186.69	183,841.00
28.04.2026 17:30	187.93	186.5	186.5	186.875	204,694.00
28.04.2026 18:00	187.14	184.8425	187.14	185.14	419,233.00
28.04.2026 18:30	184.76	182.74	184.76	183.37	650,375.00
28.04.2026 19:00	183.495	182.202	182.202	182.675	748,161.00
28.04.2026 19:30	182.985	182.02	182.53	182.235	846,282.00
28.04.2026 20:00	183.07	182.02	182.445	182.185	861,427.00
28.04.2026 20:30	182.625	181.77	182.05	182.49	740,669.00
28.04.2026 21:00	183.93	182.24	182.26	182.92	840,615.00
28.04.2026 21:30	183.385	182.5	182.82	183.385	764,223.00
28.04.2026 22:00	184.14	183.73	183.73	183.83	752,157.00
28.04.2026 22:30	185.06	182.705	183.51	185.06	1,829,330.00
29.04.2026 16:30	185	181.5	182.49	184.33	61,548.00
29.04.2026 17:00	185.0899	183.48	184.61	183.48	164,809.00
29.04.2026 17:30	184.22	183.46	183.475	184.22	168,709.00
29.04.2026 18:00	184.66	182.82	184.365	183.665	215,737.00
29.04.2026 18:30	184.77	183.645	183.66	184.095	286,541.00
29.04.2026 19:00	185.32	183.585	183.64	185.155	437,795.00
29.04.2026 19:30	185.01	183.6301	184.83	183.655	325,448.00
29.04.2026 20:00	184.03	182.57	183.71	183.22	439,958.00
29.04.2026 20:30	184.09	183.055	183.61	183.84	711,082.00
29.04.2026 21:00	184.19	182.755	183.975	184.19	832,515.00
29.04.2026 21:30	184.01	182.155	184.01	183.535	1,052,291.00
29.04.2026 22:00	184.22	182.44	183.31	183.53	1,343,525.00
29.04.2026 22:30	184.23	183	183.82	184.04	2,649,588.00
30.04.2026 16:30	186.97	184.95	186	186.03	82,039.00
30.04.2026 17:00	187.03	185.145	185.63	186.36	336,454.00
30.04.2026 17:30	186.5	185.62	186.5	185.69	409,436.00
30.04.2026 18:00	184.95	183.96	184.95	184.535	851,200.00
30.04.2026 18:30	184.99	183.95	184.16	184.99	817,381.00
30.04.2026 19:00	185.76	184.82	184.82	185.49	711,019.00
30.04.2026 19:30	186.02	184.7	185.46	185.15	862,946.00
30.04.2026 20:00	185.25	184.39	184.8	185.165	755,408.00
30.04.2026 20:30	186.27	184.54	185.135	186.27	445,055.00
30.04.2026 21:00	186.545	186.1	186.1	186.545	93,120.00
30.04.2026 21:30	216.3	203.0047	215.24	206.085	8,585,727.00
30.04.2026 22:00	208.465	203.65	204.24	206.9525	20,323,714.00
30.04.2026 22:30	208	206.25	206.865	207.98	21,395,808.00
01.05.2026 16:30	208.5	198.7	207.75	200.515	874,867.00
01.05.2026 17:00	205.33	200.4925	200.4925	204.5	2,039,285.00
01.05.2026 17:30	204.31	201.12	204.2	201.905	2,686,088.00
01.05.2026 18:00	204.945	202.26	202.26	204.25	2,392,057.00
01.05.2026 18:30	205.495	203.56	204.25	204.25	2,750,383.00
01.05.2026 19:00	204.18	202.3	203.64	202.5554	3,317,943.00
01.05.2026 19:30	202.73	201.955	202.37	202.73	2,591,650.00
01.05.2026 20:00	204.88	202.455	202.455	204.585	2,617,361.00
01.05.2026 20:30	205.8399	204.28	204.56	205.455	3,713,844.00
01.05.2026 21:00	205.595	204.77	205.43	205.33	4,761,596.00
01.05.2026 21:30	205.47	203.74	205.455	204.72	6,474,006.00
01.05.2026 22:00	205.0799	203.64	204.8	204.8	6,619,897.00
01.05.2026 22:30	207	204.095	204.67	206.325	10,227,074.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	137.70	123.50	123.90	135.75	819,800.00
04.11.2025	136.10	131.51	134.01	134.93	514,564.00
05.11.2025	135.80	131.68	134.66	135.69	419,854.00
06.11.2025	141.36	133.01	135.66	139.41	415,160.00
07.11.2025	139.50	134.49	139.50	138.15	301,823.00
10.11.2025	140.38	137.04	138.97	137.80	378,052.00
11.11.2025	142.19	137.00	137.21	139.61	389,344.00
12.11.2025	144.15	139.70	140.35	140.86	528,200.00
13.11.2025	140.90	136.41	140.23	137.40	355,286.00
14.11.2025	141.97	136.00	137.70	139.69	276,852.00
17.11.2025	146.68	138.97	139.53	145.56	591,492.00
18.11.2025	149.38	143.74	145.38	147.48	573,661.00
19.11.2025	149.24	144.51	146.98	146.77	352,766.00
20.11.2025	149.34	142.91	148.78	143.31	601,500.00
21.11.2025	149.76	142.51	143.90	149.44	394,547.00
24.11.2025	151.38	148.02	149.46	151.20	395,152.00
25.11.2025	152.94	150.00	152.13	150.36	259,537.00
26.11.2025	152.00	147.97	150.01	150.98	376,015.00
28.11.2025	152.76	150.06	151.77	151.50	134,721.00
01.12.2025	151.58	148.55	150.00	149.03	367,833.00
02.12.2025	149.24	141.69	149.24	142.09	606,776.00
03.12.2025	148.71	142.62	142.89	147.81	429,184.00
04.12.2025	149.93	147.50	147.63	148.04	268,739.00
05.12.2025	151.63	147.60	148.08	149.22	378,707.00
08.12.2025	151.51	147.47	150.77	147.56	520,516.00
09.12.2025	148.54	144.00	146.99	145.22	275,525.00
10.12.2025	149.84	144.97	145.12	149.26	244,132.00
11.12.2025	150.00	146.34	149.75	148.75	208,893.00
12.12.2025	148.85	144.13	148.67	148.17	308,945.00
15.12.2025	149.13	145.13	148.36	146.24	252,995.00
16.12.2025	147.99	145.07	146.76	146.87	215,560.00
17.12.2025	148.87	145.71	146.84	148.00	285,797.00
18.12.2025	148.99	145.88	148.19	147.00	258,805.00
19.12.2025	154.49	147.18	147.18	152.65	760,237.00
22.12.2025	156.39	152.65	152.65	154.70	355,913.00
23.12.2025	158.56	152.41	155.36	154.19	324,175.00
24.12.2025	155.84	153.50	154.74	153.64	106,017.00
26.12.2025	154.22	151.27	153.76	152.05	276,068.00
29.12.2025	153.15	150.01	152.00	150.68	321,504.00
30.12.2025	153.02	148.13	150.97	148.79	388,075.00
31.12.2025	184.40	158.49	158.49	182.64	2,069,997.00
02.01.2026	183.18	175.02	182.14	178.69	970,168.00
05.01.2026	179.02	168.71	178.88	171.49	720,772.00
06.01.2026	176.00	170.30	173.00	171.88	446,353.00
07.01.2026	173.73	168.02	171.90	170.69	566,090.00
08.01.2026	170.59	165.75	168.05	167.55	552,341.00
09.01.2026	173.78	168.51	169.10	169.38	582,134.00
12.01.2026	179.43	170.06	172.50	176.82	701,396.00
13.01.2026	177.69	173.67	177.27	174.33	444,979.00
14.01.2026	179.00	172.73	173.66	177.01	330,684.00
15.01.2026	177.01	173.32	177.01	174.14	500,280.00
16.01.2026	178.56	172.05	175.71	177.27	416,652.00
20.01.2026	185.98	175.00	178.00	184.50	833,814.00
21.01.2026	189.34	183.69	183.98	189.10	1,157,418.00
22.01.2026	191.50	185.05	189.00	186.98	411,338.00
23.01.2026	187.45	184.91	186.43	185.96	316,603.00
26.01.2026	188.01	184.42	184.87	184.52	276,507.00
27.01.2026	189.94	185.26	185.42	188.02	307,294.00
28.01.2026	189.01	184.00	187.69	185.17	317,123.00
29.01.2026	187.10	181.13	183.24	185.27	368,740.00
30.01.2026	188.00	180.56	185.55	184.25	546,567.00
02.02.2026	187.10	183.74	184.38	185.88	400,499.00
03.02.2026	190.76	185.73	188.20	187.35	758,349.00
04.02.2026	188.10	184.55	187.36	185.42	367,715.00
05.02.2026	188.45	180.02	185.42	180.84	677,884.00
06.02.2026	184.09	178.00	181.80	182.55	481,548.00
09.02.2026	184.03	180.00	183.02	183.22	238,747.00
10.02.2026	185.51	182.71	183.09	184.23	261,832.00
11.02.2026	187.18	181.02	184.12	186.21	292,969.00
12.02.2026	186.97	182.75	186.97	182.94	174,362.00
13.02.2026	186.62	180.40	183.35	181.21	281,932.00
17.02.2026	184.99	181.21	183.65	183.30	405,679.00
18.02.2026	186.04	182.60	182.60	184.74	361,363.00
19.02.2026	186.34	181.83	184.74	186.18	300,869.00
20.02.2026	186.00	181.50	186.00	183.72	411,496.00
23.02.2026	181.84	166.32	173.74	174.76	625,684.00
24.02.2026	175.29	166.88	174.73	169.95	756,937.00
25.02.2026	170.75	163.16	170.75	164.22	633,160.00
26.02.2026	163.85	160.10	163.85	163.19	757,323.00
27.02.2026	165.56	162.38	163.13	163.89	349,200.00
02.03.2026	168.00	161.18	162.06	166.38	428,538.00
03.03.2026	167.72	163.18	164.77	164.05	415,320.00
04.03.2026	166.09	163.37	164.02	164.08	325,242.00
05.03.2026	163.80	159.66	162.11	161.46	387,975.00
06.03.2026	163.01	158.41	159.80	162.33	225,756.00
09.03.2026	164.99	160.00	162.24	164.49	303,515.00
10.03.2026	169.11	164.45	164.75	166.34	315,273.00
11.03.2026	165.16	158.60	164.99	159.50	474,262.00
12.03.2026	158.88	153.37	157.98	154.12	505,778.00
13.03.2026	157.75	153.66	154.55	156.08	676,472.00
16.03.2026	159.15	155.89	157.50	158.23	413,416.00
17.03.2026	161.36	157.90	158.51	161.17	384,479.00
18.03.2026	160.72	157.29	160.72	157.87	356,683.00
19.03.2026	159.53	156.40	157.41	158.88	339,970.00
20.03.2026	160.03	155.42	159.64	156.92	703,825.00
23.03.2026	159.40	153.46	156.98	156.84	292,491.00
24.03.2026	158.96	152.28	155.90	158.75	1,009,661.00
25.03.2026	163.48	160.60	160.60	161.78	343,664.00
26.03.2026	165.69	159.05	160.05	164.27	195,341.00
27.03.2026	163.89	155.56	163.89	156.35	417,304.00
30.03.2026	160.97	155.00	155.75	160.50	417,173.00
31.03.2026	171.60	159.92	160.20	169.02	507,022.00
01.04.2026	174.81	169.88	170.48	171.78	442,336.00
02.04.2026	171.22	166.75	171.22	168.51	461,363.00
06.04.2026	169.98	167.07	167.90	169.74	278,018.00
07.04.2026	169.28	165.17	167.73	168.74	314,199.00
08.04.2026	174.29	167.14	172.00	173.19	381,351.00
09.04.2026	180.71	172.02	173.05	178.90	769,494.00
10.04.2026	181.99	177.00	181.00	178.11	438,170.00
13.04.2026	182.50	175.44	177.10	178.33	430,802.00
14.04.2026	184.22	178.33	178.33	184.18	665,262.00
15.04.2026	185.05	179.57	184.18	184.18	424,542.00
16.04.2026	184.96	180.22	183.00	184.19	304,381.00
17.04.2026	190.23	185.77	186.91	188.99	634,142.00
20.04.2026	191.00	187.00	188.33	188.69	403,340.00
21.04.2026	188.19	181.43	188.19	182.97	442,237.00
22.04.2026	186.59	180.75	183.99	186.42	495,945.00
23.04.2026	186.99	182.02	186.70	182.72	337,823.00
24.04.2026	191.14	180.90	181.57	185.96	365,870.00
27.04.2026	193.45	186.51	186.51	187.40	650,933.00
28.04.2026	190.10	181.66	188.21	185.00	504,082.00
29.04.2026	185.71	180.00	182.49	183.95	611,759.00
30.04.2026	217.00	183.86	184.28	207.75	2,067,752.00
01.05.2026	208.79	198.02	207.75	206.53	1,204,020.00

צרו איתנו קשר *5988