Stockscreener 앱 받기
1.76
6.02%
0.10
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $1.78 | $1.66 | $0.12 | 2,225,100.0 | +6.02% |
| 2026-01-05 | $1.77 | $1.65 | $0.125 | 1,704,253.0 | -5.68% |
| 2026-01-02 | $1.76 | $1.60 | $0.16 | 1,843,319.0 | +7.98% |
| 2025-12-31 | $1.66 | $1.59 | $0.065 | 906,139.0 | +0.00% |
| 2025-12-30 | $1.65 | $1.59 | $0.064 | 782,341.0 | -1.21% |
| 2025-12-29 | $1.73 | $1.61 | $0.115 | 1,262,554.0 | -7.30% |
| 2025-12-26 | $1.81 | $1.74 | $0.072 | 845,596.0 | +0.00% |
| 2025-12-24 | $1.88 | $1.77 | $0.11 | 1,099,642.0 | -1.66% |
| 2025-12-23 | $1.81 | $1.67 | $0.14 | 2,360,543.0 | +1.12% |
| 2025-12-22 | $1.79 | $1.55 | $0.24 | 4,774,375.0 | +21.77% |
| 2025-12-19 | $1.48 | $1.30 | $0.18 | 1,926,672.0 | +9.70% |
| 2025-12-18 | $1.45 | $1.26 | $0.185 | 2,856,193.0 | -9.46% |
| 2025-12-17 | $1.64 | $1.47 | $0.174 | 837,773.0 | -4.52% |
| 2025-12-16 | $1.62 | $1.53 | $0.09 | 754,239.0 | -0.64% |
| 2025-12-15 | $1.64 | $1.55 | $0.09 | 982,464.0 | -4.88% |
| 2025-12-12 | $1.71 | $1.61 | $0.10 | 884,095.0 | -0.61% |
| 2025-12-11 | $1.68 | $1.57 | $0.105 | 1,413,797.0 | +1.85% |
| 2025-12-10 | $1.63 | $1.54 | $0.09 | 1,405,111.0 | +3.18% |
| 2025-12-09 | $1.65 | $1.56 | $0.085 | 1,600,019.0 | -0.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.78 | $1.60 | $0.18 | 7,997,772.0 | +7.98% |
Ovid Therapeutics Inc 주식 (OVID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.88 | $1.26 | $0.62 | 34,596,542.0 | -8.43% |
| 2025-11 | $1.80 | $1.18 | $0.625 | 30,593,935.0 | +28.06% |
| 2025-10 | $2.01 | $1.26 | $0.75 | 105,715,275.0 | +6.92% |
| 2025-09 | $1.82 | $1.12 | $0.70 | 41,022,265.0 | +1.56% |
| 2025-08 | $1.30 | $0.475 | $0.8214 | 36,871,964.0 | +156.00% |
| 2025-07 | $0.7331 | $0.3123 | $0.4208 | 50,461,465.0 | +51.56% |
| 2025-06 | $0.35 | $0.2701 | $0.0799 | 33,596,422.0 | +21.20% |
| 2025-05 | $0.3434 | $0.271 | $0.0724 | 9,028,958.0 | -16.78% |
| 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% |
2.52%
0.07%
자본화:
|
볼륨(24시간):