גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 23:00

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	241.49	241.49	241.49	241.49	0.00
16:50	240.61	240.61	240.61	240.61	5,066.00
17:00	242.14	242.14	242.14	242.14	4,552.00
17:10	243.375	243.375	243.375	243.375	11,439.00
17:20	243.66	243.66	243.66	243.66	9,610.00
17:30	243.46	243.46	243.46	243.46	13,197.00
17:40	242.68	242.68	242.68	242.68	18,835.00
17:50	242.49	242.49	242.49	242.49	15,598.00
18:00	242.3	242.3	242.3	242.3	11,280.00
18:10	240.68	240.68	240.68	240.68	10,652.00
18:20	240.61	240.61	240.61	240.61	11,638.00
18:30	240.86	240.86	240.86	240.86	2,395.00
18:40	240.9701	240.9701	240.9701	240.9701	6,985.00
18:50	241.945	241.945	241.945	241.945	5,626.00
19:00	241.9	241.9	241.9	241.9	4,457.00
19:10	241.11	241.11	241.11	241.11	6,887.00
19:20	241.27	241.27	241.27	241.27	3,245.00
19:30	241.89	241.89	241.89	241.89	11,190.00
19:40	241.435	241.435	241.435	241.435	6,953.00
19:50	241.835	241.835	241.835	241.835	14,965.00
20:00	242.33	242.33	242.33	242.33	7,726.00
20:10	241.26	241.26	241.26	241.26	8,936.00
20:20	241.73	241.73	241.73	241.73	4,496.00
20:30	241.64	241.64	241.64	241.64	2,914.00
20:40	241.88	241.88	241.88	241.88	2,732.00
20:50	242	242	242	242	6,872.00
21:00	242.475	242.475	242.475	242.475	6,674.00
21:10	242.44	242.44	242.44	242.44	7,178.00
21:20	242.13	242.13	242.13	242.13	7,467.00
21:30	242.31	242.31	242.31	242.31	4,607.00
21:40	242.2	242.2	242.2	242.2	14,879.00
21:50	242.3804	242.3804	242.3804	242.3804	8,839.00
22:00	242.74	242.74	242.74	242.74	7,570.00
22:10	242.82	242.82	242.82	242.82	6,668.00
22:20	242.67	242.67	242.67	242.67	6,148.00
22:30	242.545	242.545	242.545	242.545	7,702.00
22:40	243.445	243.445	243.445	243.445	7,059.00
22:50	244.465	244.465	244.465	244.465	19,232.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	243.365	240.56	241.28	242.82	1,488,889.00
26.06.2026 17:30	244.93	241.86	242.71	244.7	3,100,662.00
26.06.2026 18:00	246.78	245.365	245.46	246.56	2,652,158.00
26.06.2026 18:30	247.34	245.76	246.715	247.34	4,284,706.00
26.06.2026 19:00	247.1	246.14	246.91	246.17	4,039,956.00
26.06.2026 19:30	246.3825	245.38	246.355	245.38	4,788,805.00
26.06.2026 20:00	244.76	242.425	244.64	242.645	4,275,900.00
26.06.2026 20:30	242.645	241.48	242.645	241.83	4,511,460.00
26.06.2026 21:00	243.62	241.59	241.63	242.64	4,594,648.00
26.06.2026 21:30	243.165	242.21	242.63	242.3	5,455,426.00
26.06.2026 22:00	244.665	242.55	242.55	244.33	5,392,750.00
26.06.2026 22:30	245.46	238.71	244.13	241.73	7,569,737.00
29.06.2026 16:30	247.93	242.305	245.09	242.305	183,136.00
29.06.2026 17:00	244.23	241.82	242.14	244.22	481,890.00
29.06.2026 17:30	244.19	241.41	243.55	241.865	564,343.00
29.06.2026 18:00	242.27	240.53	241.39	241.48	1,201,990.00
29.06.2026 18:30	241.59	240.75	241.105	241.01	1,300,182.00
29.06.2026 19:00	241.06	239.47	241.06	239.555	1,560,213.00
29.06.2026 19:30	239.29	238	239.29	238.11	2,255,633.00
29.06.2026 20:00	238.375	236.47	238.02	237.27	2,953,307.00
29.06.2026 20:30	238.49	237.265	237.265	238.23	2,806,469.00
29.06.2026 21:00	238.43	237.32	238.18	237.51	3,180,384.00
29.06.2026 21:30	240.445	237.64	237.64	239.8815	4,979,979.00
29.06.2026 22:00	240.07	238.855	239.87	239.38	4,640,689.00
29.06.2026 22:30	241.665	239.08	239.25	241.29	5,229,785.00
30.06.2026 16:30	242.38	240.38	241.625	242.24	32,697.00
30.06.2026 17:00	245.26	242	242.65	245.19	142,680.00
30.06.2026 17:30	245.22	244.245	245	244.6	364,149.00
30.06.2026 18:00	245.42	244.35	244.73	244.9518	459,625.00
30.06.2026 18:30	246.355	244.89	244.89	246.175	667,879.00
30.06.2026 19:00	246.5	245.5766	245.945	246.44	615,883.00
30.06.2026 19:30	246.5	245.56	246.3	245.57	1,001,758.00
30.06.2026 20:00	247.49	245.905	245.905	246.8	1,013,061.00
30.06.2026 20:30	247.99	246.68	246.985	247.83	1,058,030.00
30.06.2026 21:00	247.88	247.38	247.75	247.81	818,375.00
30.06.2026 21:30	248.4	246.91	247.72	246.91	1,881,836.00
30.06.2026 22:00	246.195	244.93	245.6	245.18	2,750,425.00
30.06.2026 22:30	245.07	243.275	244.99	244.84	3,829,506.00
01.07.2026 16:30	245.28	242.02	244.77	242.02	166,821.00
01.07.2026 17:00	243.615	241.6	242.16	243.005	386,724.00
01.07.2026 17:30	243.795	242.25	242.42	243.795	409,658.00
01.07.2026 18:00	244.065	241.3	243.83	242.75	629,254.00
01.07.2026 18:30	243.2499	240.39	242.875	240.39	608,971.00
01.07.2026 19:00	240.25	238.38	240.25	239.43	1,485,435.00
01.07.2026 19:30	240.25	238.87	239.75	239.85	1,429,330.00
01.07.2026 20:00	239.91	238.5	239.91	238.59	2,208,110.00
01.07.2026 20:30	239.35	238.35	238.845	238.78	1,290,934.00
01.07.2026 21:00	239.585	238.67	238.845	239.585	2,257,798.00
01.07.2026 21:30	239.575	239.07	239.51	239.15	1,676,443.00
01.07.2026 22:00	239.355	238.25	239.11	238.45	1,946,009.00
01.07.2026 22:30	240.75	237.66	238.4401	240.65	4,440,441.00
02.07.2026 16:30	242.84	238.33	242.49	242.84	46,433.00
02.07.2026 17:00	244.23	242.58	244.2	243.35	204,613.00
02.07.2026 17:30	243.39	241.65	243.39	241.65	675,735.00
02.07.2026 18:00	241.63	240.24	240.99	241.23	728,464.00
02.07.2026 18:30	242.24	240.9701	241.26	241.805	915,377.00
02.07.2026 19:00	241.96	240.9101	241.47	241.68	1,077,304.00
02.07.2026 19:30	242.42	240.38	241.58	241.88	1,492,624.00
02.07.2026 20:00	242.125	241.26	242.115	241.66	1,053,348.00
02.07.2026 20:30	242.475	241.595	241.88	242.2552	1,034,810.00
02.07.2026 21:00	242.49	241.91	242.24	242.1423	1,470,522.00
02.07.2026 21:30	242.965	241.88	242.36	242.61	1,822,348.00
02.07.2026 22:00	243.35	242.33	242.86	243.21	2,200,686.00

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
05.05.2026	231.00	222.33	225.00	223.06	778,413.00
06.05.2026	227.45	220.85	224.00	222.63	423,329.00
07.05.2026	221.00	216.41	220.35	220.22	728,799.00
08.05.2026	223.43	216.77	220.56	217.38	390,839.00
11.05.2026	217.60	213.46	216.08	216.47	377,837.00
12.05.2026	224.76	214.31	217.34	224.03	412,564.00
13.05.2026	235.91	223.75	224.24	235.32	570,396.00
14.05.2026	234.93	227.84	234.46	232.27	349,987.00
15.05.2026	230.50	225.71	229.71	227.72	423,291.00
18.05.2026	232.00	225.41	229.17	227.40	357,274.00
19.05.2026	229.00	223.72	227.48	226.67	336,071.00
20.05.2026	232.39	226.50	228.15	230.62	480,648.00
21.05.2026	234.79	224.00	230.00	233.64	457,017.00
22.05.2026	236.84	232.02	235.00	235.97	429,647.00
26.05.2026	238.56	233.51	236.79	234.20	492,552.00
27.05.2026	236.70	231.65	235.00	234.52	500,686.00
28.05.2026	236.68	231.38	234.22	232.83	330,652.00
29.05.2026	236.50	230.01	231.53	234.48	715,524.00
01.06.2026	233.50	227.64	233.50	230.25	358,859.00
02.06.2026	228.35	218.55	225.89	222.16	428,349.00
03.06.2026	233.56	219.82	225.21	233.49	572,125.00
04.06.2026	236.38	229.07	233.80	231.48	379,714.00
05.06.2026	242.41	228.24	231.21	232.32	819,883.00
08.06.2026	239.24	233.29	234.00	235.14	388,801.00
09.06.2026	246.40	236.38	237.21	245.64	706,644.00
10.06.2026	256.00	245.11	246.18	246.34	557,640.00
11.06.2026	257.43	247.68	249.12	253.77	532,495.00
12.06.2026	257.92	253.04	253.04	255.17	337,515.00
15.06.2026	255.09	251.14	253.42	253.40	470,718.00
16.06.2026	255.03	248.08	255.03	251.91	453,455.00
17.06.2026	254.84	248.64	251.13	252.16	358,772.00
18.06.2026	260.19	247.34	254.00	250.50	646,595.00
22.06.2026	252.89	246.05	250.41	247.85	577,239.00
23.06.2026	252.03	241.56	247.85	241.97	1,003,300.00
24.06.2026	246.76	236.44	245.60	237.92	767,671.00
25.06.2026	244.67	236.60	238.10	237.33	1,033,257.00
26.06.2026	247.50	238.25	239.88	241.67	6,620,114.00
29.06.2026	248.15	236.47	244.08	241.12	1,037,492.00

צרו איתנו קשר *5988