Stockscreener 앱 받기
0.303
0.75%
-0.0023
시간 외 거래:
.30
-0.003
-0.99%
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.3134 | $0.30 | $0.0134 | 478,430.0 | -0.75% |
| 2025-05-15 | $0.3062 | $0.2904 | $0.0158 | 489,759.0 | +3.53% |
| 2025-05-14 | $0.306 | $0.2909 | $0.0151 | 226,298.0 | +3.11% |
| 2025-05-13 | $0.33 | $0.2854 | $0.0446 | 470,525.0 | -5.30% |
| 2025-05-12 | $0.3065 | $0.2862 | $0.0203 | 309,534.0 | +4.10% |
| 2025-05-09 | $0.3044 | $0.2807 | $0.0237 | 306,256.0 | -1.33% |
| 2025-05-08 | $0.3004 | $0.2849 | $0.0155 | 187,669.0 | -1.28% |
| 2025-05-07 | $0.2995 | $0.275 | $0.0245 | 378,741.0 | +3.84% |
| 2025-05-06 | $0.3247 | $0.281 | $0.0437 | 378,516.0 | -5.87% |
| 2025-05-05 | $0.3305 | $0.3004 | $0.0301 | 318,946.0 | -5.84% |
| 2025-05-02 | $0.3295 | $0.3145 | $0.015 | 245,249.0 | +2.66% |
| 2025-05-01 | $0.3434 | $0.3066 | $0.0368 | 319,869.0 | -3.64% |
| 2025-04-30 | $0.33 | $0.3069 | $0.0231 | 459,126.0 | -3.31% |
| 2025-04-29 | $0.3573 | $0.3258 | $0.0315 | 374,638.0 | -3.34% |
| 2025-04-28 | $0.364 | $0.3425 | $0.0215 | 740,526.0 | +0.89% |
| 2025-04-25 | $0.35 | $0.3245 | $0.0255 | 634,786.0 | +3.00% |
| 2025-04-24 | $0.3596 | $0.3204 | $0.0392 | 759,801.0 | +3.63% |
| 2025-04-23 | $0.3269 | $0.2998 | $0.0271 | 695,246.0 | +12.07% |
| 2025-04-22 | $0.2969 | $0.2807 | $0.0162 | 203,971.0 | +1.61% |
| 2025-04-21 | $0.2912 | $0.265 | $0.0262 | 197,398.0 | -1.11% |
| 2025-04-17 | $0.2912 | $0.272 | $0.0192 | 222,819.0 | +6.53% |
| 2025-04-16 | $0.3029 | $0.2615 | $0.0414 | 236,470.0 | -5.41% |
Ovid Therapeutics Inc 주식 (OVID) 연도별 가격 이력
이 심층 분석에서는 Ovid Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OVID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ovid Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ovid Therapeutics Inc 주식 (OVID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.3434 | $0.275 | $0.0684 | 4,109,792.0 | -7.37% |
| 2025-04 | $0.364 | $0.2425 | $0.1215 | 8,097,572.0 | +4.87% |
| 2025-03 | $0.58 | $0.3077 | $0.2723 | 8,170,573.0 | -41.15% |
| 2025-02 | $0.7199 | $0.52 | $0.1999 | 7,145,922.0 | -20.11% |
| 2025-01 | $1.02 | $0.66 | $0.36 | 9,876,229.0 | -28.95% |
Ovid Therapeutics Inc 주식 (OVID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.22 | $0.9258 | $0.2942 | 6,083,208.0 | -16.04% |
| 2024-11 | $1.47 | $0.9877 | $0.4823 | 5,202,332.0 | +0.88% |
| 2024-10 | $1.24 | $1.03 | $0.21 | 2,230,041.0 | -4.24% |
| 2024-09 | $1.20 | $0.96 | $0.24 | 3,010,549.0 | +4.42% |
| 2024-08 | $1.30 | $0.80 | $0.50 | 5,192,234.0 | +8.65% |
| 2024-07 | $1.07 | $0.73 | $0.34 | 9,985,332.0 | +35.21% |
| 2024-06 | $3.31 | $0.68 | $2.63 | 43,027,603.0 | -74.86% |
| 2024-05 | $3.43 | $2.91 | $0.5149 | 2,248,562.0 | +0.33% |
| 2024-04 | $3.45 | $2.99 | $0.46 | 3,067,760.0 | +0.00% |
| 2024-03 | $3.45 | $2.60 | $0.85 | 6,440,904.0 | -10.29% |
| 2024-02 | $4.10 | $3.30 | $0.80 | 3,317,355.0 | -12.14% |
| 2024-01 | $4.09 | $3.03 | $1.06 | 3,191,505.0 | +20.19% |
Ovid Therapeutics Inc 주식 (OVID) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.90 | $2.88 | $1.02 | 3,616,025.0 | +8.24% |
| 2023-11 | $3.69 | $2.57 | $1.12 | 2,102,177.0 | -16.20% |
| 2023-10 | $3.82 | $3.21 | $0.6068 | 2,715,807.0 | -7.55% |
| 2023-09 | $4.02 | $3.35 | $0.67 | 2,667,322.0 | +14.12% |
| 2023-08 | $4.14 | $3.10 | $1.04 | 4,918,719.0 | -6.27% |
| 2023-07 | $3.63 | $3.26 | $0.37 | 3,071,883.0 | +9.45% |
| 2023-06 | $3.98 | $3.16 | $0.8182 | 12,482,812.0 | -7.34% |
| 2023-05 | $3.77 | $3.21 | $0.56 | 2,850,015.0 | -1.12% |
| 2023-04 | $3.65 | $2.45 | $1.20 | 1,895,360.0 | +38.76% |
| 2023-03 | $2.88 | $1.90 | $0.98 | 1,846,413.0 | +4.45% |
| 2023-02 | $2.58 | $2.31 | $0.27 | 1,158,744.0 | -1.20% |
| 2023-01 | $2.56 | $1.80 | $0.76 | 1,192,055.0 | +34.41% |
0.85%
7.01%
자본화:
|
볼륨(24시간):