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 27.10.2026

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
15:30					0.00
15:40	143.27	143.27	143.27	143.27	0.00
15:50	145.44	145.44	145.44	145.44	6,903.00
16:00	143.6	143.6	143.6	143.6	6,568.00
16:10	143.695	143.695	143.695	143.695	7,639.00
16:20	144.435	144.435	144.435	144.435	6,779.00
16:30	144.665	144.665	144.665	144.665	14,966.00
16:40	144.15	144.15	144.15	144.15	45,578.00
16:50	144.59	144.59	144.59	144.59	19,719.00
17:00	143.91	143.91	143.91	143.91	4,754.00
17:10	143.41	143.41	143.41	143.41	4,052.00
17:20	142.875	142.875	142.875	142.875	9,413.00
17:30	142.815	142.815	142.815	142.815	2,355.00
17:40	142.96	142.96	142.96	142.96	2,607.00
17:50	143.18	143.18	143.18	143.18	5,493.00
18:00	142.86	142.86	142.86	142.86	12,719.00
18:10	142.155	142.155	142.155	142.155	25,354.00
18:20	142.38	142.38	142.38	142.38	33,668.00
18:30	142.62	142.62	142.62	142.62	5,613.00
18:40	142.6	142.6	142.6	142.6	9,707.00
18:50	141.925	141.925	141.925	141.925	7,653.00
19:00	141.75	141.75	141.75	141.75	3,886.00
19:10	141.53	141.53	141.53	141.53	13,145.00
19:20	142.38	142.38	142.38	142.38	6,786.00
19:30	142.78	142.78	142.78	142.78	13,990.00
19:40	142.625	142.625	142.625	142.625	3,756.00
19:50	142.485	142.485	142.485	142.485	3,068.00
20:00	142.38	142.38	142.38	142.38	9,625.00
20:10	142.315	142.315	142.315	142.315	11,532.00
20:20	142.315	142.315	142.315	142.315	8,414.00
20:30	142.42	142.42	142.42	142.42	10,382.00
20:40	142.195	142.195	142.195	142.195	5,555.00
20:50	142.4	142.4	142.4	142.4	11,268.00
21:00	142.415	142.415	142.415	142.415	12,592.00
21:10	142.32	142.32	142.32	142.32	16,874.00
21:20	142.2	142.2	142.2	142.2	55,271.00
21:30	142.16	142.16	142.16	142.16	11,221.00
21:40	142.58	142.58	142.58	142.58	30,089.00
21:50	141.99	141.99	141.99	141.99	27,312.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	157.7425	155.745	157.7425	155.895	365,825.00
22.10.2026 17:30	156.14	154.405	155.7925	154.79	694,027.00
22.10.2026 18:00	155.68	154.51	154.58	155.24	357,926.00
22.10.2026 18:30	155.5	154.45	155.045	155.4	663,402.00
22.10.2026 19:00	155.64	154.82	155.54	155.45	629,986.00
22.10.2026 19:30	155.665	154.53	155.46	155.26	1,136,023.00
22.10.2026 20:00	156.44	154.965	155.33	156.13	1,130,392.00
22.10.2026 20:30	156.2	155.465	156.1	155.465	1,515,876.00
22.10.2026 21:00	156.53	154.85	155.42	155.73	1,494,180.00
22.10.2026 21:30	156.27	155.56	155.75	155.56	1,709,031.00
22.10.2026 22:00	155.86	155.28	155.67	155.285	2,656,040.00
22.10.2026 22:30	155.96	154.85	155.32	155.96	3,664,876.00
23.10.2026 16:30	154.66	150.59	154.66	150.59	179,201.00
23.10.2026 17:00	150.64	148.155	150.4475	148.58	721,255.00
23.10.2026 17:30	148.47	145.835	148.45	147.365	1,741,786.00
23.10.2026 18:00	147.8999	145.475	147.48	147.415	2,624,176.00
23.10.2026 18:30	147.85	146.315	147.435	147.375	3,024,050.00
23.10.2026 19:00	147.375	145.5501	147.375	145.895	2,639,010.00
23.10.2026 19:30	147.0302	145.915	146.0984	146.28	3,723,759.00
23.10.2026 20:00	146.44	145.65	146.03	146.39	3,145,162.00
23.10.2026 20:30	146.21	145.5301	145.945	145.705	3,274,628.00
23.10.2026 21:00	145.715	144.8	145.7	145.02	4,979,313.00
23.10.2026 21:30	145.42	144.935	145.405	144.955	4,801,746.00
23.10.2026 22:00	145.55	143.91	145.15	145.23	5,960,588.00
23.10.2026 22:30	146.61	144.475	145.105	144.83	5,476,183.00
26.10.2026 15:30	144.8325	142.6435	144.8325	143.24	115,707.00
26.10.2026 16:00	143.55	142.02	142.9	143.42	293,058.00
26.10.2026 16:30	143.85	142.71	143.475	143.3575	439,027.00
26.10.2026 17:00	144.98	143.86	143.86	144.47	479,990.00
26.10.2026 17:30	144.4501	143.9201	143.97	143.97	409,919.00
26.10.2026 18:00	144.55	143.93	143.93	144.286	610,830.00
26.10.2026 18:30	144.49	144.05	144.14	144.44	501,295.00
26.10.2026 19:00	144.67	143.405	144.67	143.95	690,596.00
26.10.2026 19:30	144.98	143.79	143.915	144.6	1,684,393.00
26.10.2026 20:00	144.91	144.485	144.59	144.56	1,364,438.00
26.10.2026 20:30	144.75	144.06	144.72	144.19	1,024,180.00
26.10.2026 21:00	144.25	143.6701	143.98	143.99	1,280,887.00
26.10.2026 21:30	144.275	143.665	144.08	144.08	2,900,482.00
27.10.2026 15:30	145.44	143.27	143.99	143.87	338,619.00
27.10.2026 16:00	145.05	143.375	143.97	144.535	486,073.00
27.10.2026 16:30	144.945	143.69	144.585	143.69	713,083.00
27.10.2026 17:00	143.65	142.65	143.3601	142.92	417,193.00
27.10.2026 17:30	143.24	142.29	142.96	142.43	672,890.00
27.10.2026 18:00	142.755	142.03	142.355	142.755	1,216,663.00
27.10.2026 18:30	142.68	141.465	142.68	141.465	889,765.00
27.10.2026 19:00	143.17	141.465	141.465	142.6925	1,303,735.00
27.10.2026 19:30	142.625	142.3	142.62	142.3	1,148,498.00
27.10.2026 20:00	142.56	141.96	142.4	142.45	1,863,018.00
27.10.2026 20:30	142.53	142.14	142.42	142.35	2,769,685.00
27.10.2026 21:00	142.825	141.645	142.385	142.3	3,331,193.00
27.10.2026 21:30	142.639	141.85	142.335	142.25	5,730,136.00

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