Stockscreener 앱 받기
1.06
1.92%
0.02
시간 외 거래:
1.06
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.07 | $1.01 | $0.06 | 122,029.0 | +1.92% |
| 2024-11-20 | $1.06 | $1.02 | $0.0402 | 213,689.0 | +0.97% |
| 2024-11-19 | $1.06 | $0.9877 | $0.0723 | 266,869.0 | -0.96% |
| 2024-11-18 | $1.09 | $1.02 | $0.07 | 489,296.0 | -1.89% |
| 2024-11-15 | $1.19 | $1.03 | $0.16 | 437,539.0 | -7.83% |
| 2024-11-14 | $1.23 | $1.14 | $0.09 | 135,918.0 | -5.74% |
| 2024-11-13 | $1.27 | $1.11 | $0.16 | 385,111.0 | -1.61% |
| 2024-11-12 | $1.39 | $1.24 | $0.15 | 212,563.0 | -8.82% |
| 2024-11-11 | $1.47 | $1.31 | $0.16 | 873,715.0 | +4.62% |
| 2024-11-08 | $1.32 | $1.27 | $0.0505 | 153,891.0 | +0.00% |
| 2024-11-07 | $1.37 | $1.25 | $0.12 | 288,349.0 | +0.00% |
| 2024-11-06 | $1.31 | $1.13 | $0.18 | 417,809.0 | +4.00% |
| 2024-11-05 | $1.25 | $1.14 | $0.11 | 145,360.0 | +5.93% |
| 2024-11-04 | $1.20 | $1.11 | $0.09 | 132,000.0 | +3.51% |
| 2024-11-01 | $1.19 | $1.10 | $0.09 | 161,385.0 | +0.88% |
| 2024-10-31 | $1.16 | $1.13 | $0.03 | 94,803.0 | -1.74% |
| 2024-10-30 | $1.21 | $1.15 | $0.06 | 95,408.0 | -3.36% |
| 2024-10-29 | $1.20 | $1.16 | $0.045 | 95,768.0 | +1.71% |
| 2024-10-28 | $1.22 | $1.13 | $0.09 | 181,226.0 | -0.85% |
| 2024-10-25 | $1.23 | $1.18 | $0.05 | 61,191.0 | -2.48% |
| 2024-10-24 | $1.22 | $1.19 | $0.0349 | 62,345.0 | +0.83% |
| 2024-10-23 | $1.24 | $1.15 | $0.09 | 91,052.0 | +0.84% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.47 | $0.9877 | $0.4823 | 4,557,552.0 | -6.19% |
| 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% |
Ovid Therapeutics Inc 주식 (OVID) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.88 | $1.62 | $0.26 | 2,921,613.0 | +5.08% |
| 2022-11 | $1.84 | $1.41 | $0.435 | 1,276,523.0 | +8.59% |
| 2022-10 | $1.92 | $1.52 | $0.40 | 3,376,906.0 | -11.41% |
| 2022-09 | $2.21 | $1.81 | $0.395 | 1,915,689.0 | -8.46% |
| 2022-08 | $2.29 | $1.98 | $0.305 | 2,059,850.0 | -1.95% |
| 2022-07 | $2.27 | $1.93 | $0.34 | 2,149,183.0 | -4.65% |
| 2022-06 | $2.15 | $1.65 | $0.50 | 5,861,361.0 | +27.22% |
| 2022-05 | $3.10 | $1.65 | $1.45 | 3,022,553.0 | -38.55% |
| 2022-04 | $3.35 | $2.73 | $0.6211 | 2,607,816.0 | -12.42% |
| 2022-03 | $3.55 | $2.96 | $0.59 | 4,614,882.0 | -7.37% |
| 2022-02 | $3.40 | $2.67 | $0.73 | 2,827,791.0 | +22.83% |
| 2022-01 | $3.52 | $2.60 | $0.925 | 5,035,876.0 | -14.02% |
0.93%
3.55%
자본화:
|
볼륨(24시간):