Stockscreener 앱 받기
0.9662
0.02%
0.0024
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $1.00 | $0.9589 | $0.0411 | 208,443.0 | -0.24% |
| 2025-01-03 | $1.02 | $0.93 | $0.09 | 173,486.0 | +0.61% |
| 2025-01-02 | $0.9922 | $0.933 | $0.0592 | 108,927.0 | +2.60% |
| 2024-12-31 | $0.9878 | $0.93 | $0.0578 | 195,032.0 | -2.44% |
| 2024-12-30 | $0.98 | $0.95 | $0.03 | 248,345.0 | -1.35% |
| 2024-12-27 | $1.04 | $0.97 | $0.07 | 193,410.0 | -2.80% |
| 2024-12-26 | $1.01 | $0.9512 | $0.0588 | 101,465.0 | +3.29% |
| 2024-12-24 | $1.02 | $0.93 | $0.09 | 106,157.0 | +1.75% |
| 2024-12-23 | $1.00 | $0.9258 | $0.0792 | 357,996.0 | -4.94% |
| 2024-12-20 | $1.06 | $0.99 | $0.075 | 946,094.0 | -2.05% |
| 2024-12-19 | $1.07 | $1.02 | $0.05 | 503,717.0 | +0.99% |
| 2024-12-18 | $1.07 | $0.9941 | $0.0759 | 703,587.0 | -4.72% |
| 2024-12-17 | $1.06 | $1.02 | $0.045 | 259,471.0 | +0.95% |
| 2024-12-16 | $1.09 | $1.01 | $0.08 | 329,331.0 | +1.94% |
| 2024-12-13 | $1.06 | $1.00 | $0.06 | 251,613.0 | -2.83% |
| 2024-12-12 | $1.13 | $1.03 | $0.1037 | 163,092.0 | -2.75% |
| 2024-12-11 | $1.17 | $1.08 | $0.09 | 287,335.0 | -4.39% |
| 2024-12-10 | $1.22 | $1.12 | $0.10 | 182,729.0 | -2.56% |
| 2024-12-09 | $1.20 | $1.10 | $0.10 | 471,269.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $1.02 | $0.93 | $0.09 | 490,856.0 | +2.97% |
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% |
3.20%
0.56%
자본화:
|
볼륨(24시간):