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 26.06.2026

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	239.15	239.15	239.15	239.15	0.00
16:50	240.97	240.97	240.97	240.97	22,211.00
17:00	239.97	239.97	239.97	239.97	33,863.00
17:10	242.025	242.025	242.025	242.025	65,076.00
17:20	241.09	241.09	241.09	241.09	11,976.00
17:30	242.325	242.325	242.325	242.325	14,804.00
17:40	242.825	242.825	242.825	242.825	27,436.00
17:50	243.535	243.535	243.535	243.535	13,160.00
18:00	244.835	244.835	244.835	244.835	22,840.00
18:10	245.5475	245.5475	245.5475	245.5475	22,292.00
18:20	246.41	246.41	246.41	246.41	9,237.00
18:30	246.55	246.55	246.55	246.55	19,954.00
18:40	245.76	245.76	245.76	245.76	15,372.00
18:50	247.045	247.045	247.045	247.045	29,364.00
19:00	246.685	246.685	246.685	246.685	16,757.00
19:10	246.66	246.66	246.66	246.66	14,957.00
19:20	246.77	246.77	246.77	246.77	9,795.00
19:30	246.47	246.47	246.47	246.47	11,593.00
19:40	246.34	246.34	246.34	246.34	12,504.00
19:50	245.79	245.79	245.79	245.79	6,995.00
20:00	245.69	245.69	245.69	245.69	13,976.00
20:10	244.21	244.21	244.21	244.21	26,874.00
20:20	244.445	244.445	244.445	244.445	11,432.00
20:30	243.13	243.13	243.13	243.13	11,447.00
20:40	242.02	242.02	242.02	242.02	18,173.00
20:50	242.36	242.36	242.36	242.36	13,022.00
21:00	242.1	242.1	242.1	242.1	7,677.00
21:10	242.58	242.58	242.58	242.58	18,188.00
21:20	243.27	243.27	243.27	243.27	20,807.00
21:30	243.235	243.235	243.235	243.235	8,654.00
21:40	242.78	242.78	242.78	242.78	22,346.00
21:50	242.575	242.575	242.575	242.575	16,581.00
22:00	242.47	242.47	242.47	242.47	12,269.00
22:10	244.08	244.08	244.08	244.08	10,844.00
22:20	244.09	244.09	244.09	244.09	27,248.00
22:30	244.51	244.51	244.51	244.51	36,447.00
22:40	244.22	244.22	244.22	244.22	15,996.00
22:50	244.605	244.605	244.605	244.605	19,485.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	249.72	248.3	249.35	248.3	762,108.00
18.06.2026 17:30	249.72	248.235	248.345	249.2	1,112,946.00
18.06.2026 18:00	248.82	247.34	248.5	247.34	702,048.00
18.06.2026 18:30	249.72	247.9	248	249.51	1,001,330.00
18.06.2026 19:00	249.395	248.82	249.3001	248.82	658,839.00
18.06.2026 19:30	248.95	247.84	248.3875	247.84	471,641.00
18.06.2026 20:00	248.5899	247.84	247.88	248.495	925,777.00
18.06.2026 20:30	250.45	248.53	248.53	249.61	924,238.00
18.06.2026 21:00	250.89	249.58	249.995	250.85	797,114.00
18.06.2026 21:30	251.15	249.75	250.585	249.76	1,604,318.00
18.06.2026 22:00	249.66	247.85	249.66	247.85	1,234,509.00
18.06.2026 22:30	251.18	247.77	248.52	250.5	2,382,978.00
22.06.2026 16:30	252.72	246.05	250.41	249.075	240,926.00
22.06.2026 17:00	250.27	248.51	248.51	248.865	517,595.00
22.06.2026 17:30	248.79	247.975	248.22	248.62	654,819.00
22.06.2026 18:00	249	247.235	248.69	247.235	708,721.00
22.06.2026 18:30	249.1075	247.1	247.1	248.92	1,011,435.00
22.06.2026 19:00	250	248.54	248.92	249.36	1,800,401.00
22.06.2026 19:30	249.155	248.01	249.05	248.445	1,350,481.00
22.06.2026 20:00	248.76	248.04	248.68	248.205	1,354,927.00
22.06.2026 20:30	248.99	248.195	248.205	248.97	1,872,449.00
22.06.2026 21:00	249.19	248.69	249.18	248.775	2,304,644.00
22.06.2026 21:30	249.025	248.655	248.8675	248.765	2,674,697.00
22.06.2026 22:00	248.82	248.42	248.7	248.56	2,937,710.00
22.06.2026 22:30	249.01	247.485	248.505	247.716	5,303,725.00
23.06.2026 16:30	250.71	247.85	247.85	249.225	327,321.00
23.06.2026 17:00	250.765	248.045	249.17	250	591,786.00
23.06.2026 17:30	249.91	249.16	249.67	249.57	573,419.00
23.06.2026 18:00	250.205	248.77	249.88	248.77	561,754.00
23.06.2026 18:30	249.035	247.18	248.975	247.4	1,096,182.00
23.06.2026 19:00	249	247.63	247.63	248.2	1,035,558.00
23.06.2026 19:30	248.7275	247.98	248.05	248.39	1,331,588.00
23.06.2026 20:00	248.49	247.735	248.49	247.735	1,385,097.00
23.06.2026 20:30	247.755	247.39	247.6701	247.66	1,286,176.00
23.06.2026 21:00	247.81	246.9	247.655	246.9	1,363,750.00
23.06.2026 21:30	246.97	245.51	246.9	245.51	2,457,617.00
23.06.2026 22:00	245.78	244.4	245.26	244.53	3,424,843.00
23.06.2026 22:30	244.99	241.745	244.38	241.745	5,675,489.00
24.06.2026 16:30	245.96	243	245.6	245.25	132,276.00
24.06.2026 17:00	246.62	242.77	245.69	243.77	526,020.00
24.06.2026 17:30	245.22	243.87	244.3	244.81	824,405.00
24.06.2026 18:00	244.725	243.029	244.52	243.265	855,057.00
24.06.2026 18:30	243.91	242.94	243.0675	243.715	1,022,393.00
24.06.2026 19:00	245.72	243.8	243.8	245.72	949,812.00
24.06.2026 19:30	245.825	244.34	245.82	244.36	1,742,846.00
24.06.2026 20:00	244.62	243.56	244.595	243.56	1,693,681.00
24.06.2026 20:30	243.4	242.105	243.24	242.69	2,497,164.00
24.06.2026 21:00	243.08	242.3	242.6983	242.3	1,850,484.00
24.06.2026 21:30	242.395	240.21	242.3	240.21	1,892,961.00
24.06.2026 22:00	240.36	238.86	240.21	239.01	3,176,999.00
24.06.2026 22:30	239.165	236.47	239	237.44	4,182,640.00
25.06.2026 16:30	239.895	236.595	236.595	238.68	144,567.00
25.06.2026 17:00	242.9	239.455	239.455	241.06	465,407.00
25.06.2026 17:30	244.67	241.05	241.14	243.24	1,329,994.00
25.06.2026 18:00	243.27	241.175	242.74	241.95	1,534,103.00
25.06.2026 18:30	241.785	240.1	241.785	240.18	1,769,775.00
25.06.2026 19:00	240.26	239.3	240.15	239.3	1,500,023.00
25.06.2026 19:30	240.15	239.03	239.11	239.9	1,961,674.00
25.06.2026 20:00	240.63	239.14	240.01	239.35	2,506,686.00
25.06.2026 20:30	240.62	238.69	239.15	239.53	2,193,713.00
25.06.2026 21:00	240.42	239.29	239.31	240.185	2,325,296.00
25.06.2026 21:30	240.25	239.03	239.76	239.32	3,306,680.00
25.06.2026 22:00	239.04	238.02	239.04	238.18	2,529,023.00
25.06.2026 22:30	237.97	236.98	237.97	236.98	5,045,358.00
26.06.2026 16:30	241.51	239.14	239.85	241.0925	370,628.00
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

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

צרו איתנו קשר *5988