Stockscreener 앱 받기
3.275
1.36%
-0.045
시간 외 거래:
3.30
0.025
+0.76%
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $3.41 | $3.27 | $0.1399 | 101,410.0 | -1.36% |
| 2024-05-15 | $3.43 | $3.18 | $0.2458 | 153,173.0 | +2.79% |
| 2024-05-14 | $3.25 | $2.99 | $0.26 | 122,174.0 | +6.95% |
| 2024-05-13 | $3.04 | $2.99 | $0.0519 | 69,450.0 | +0.67% |
| 2024-05-10 | $3.06 | $3.00 | $0.06 | 52,792.0 | -1.64% |
| 2024-05-09 | $3.10 | $3.00 | $0.0993 | 97,203.0 | -1.29% |
| 2024-05-08 | $3.11 | $2.98 | $0.13 | 95,490.0 | +3.00% |
| 2024-05-07 | $3.07 | $2.98 | $0.0899 | 98,702.0 | -0.66% |
| 2024-05-06 | $3.14 | $2.98 | $0.1577 | 101,250.0 | -1.31% |
| 2024-05-03 | $3.17 | $3.00 | $0.17 | 74,837.0 | -0.33% |
| 2024-05-02 | $3.12 | $3.03 | $0.09 | 62,485.0 | +0.33% |
| 2024-05-01 | $3.12 | $2.91 | $0.2091 | 220,952.0 | +0.33% |
| 2024-04-30 | $3.45 | $3.04 | $0.41 | 235,932.0 | -8.68% |
| 2024-04-29 | $3.36 | $3.15 | $0.215 | 242,988.0 | +7.74% |
| 2024-04-26 | $3.13 | $2.99 | $0.14 | 78,967.0 | +3.68% |
| 2024-04-25 | $3.14 | $2.99 | $0.15 | 103,949.0 | -5.08% |
| 2024-04-24 | $3.22 | $3.11 | $0.106 | 111,249.0 | -1.56% |
| 2024-04-23 | $3.24 | $3.11 | $0.1341 | 109,932.0 | +1.59% |
| 2024-04-22 | $3.29 | $3.12 | $0.17 | 135,671.0 | -2.48% |
| 2024-04-19 | $3.29 | $3.17 | $0.12 | 172,388.0 | +0.62% |
| 2024-04-18 | $3.24 | $3.12 | $0.12 | 220,015.0 | +3.22% |
| 2024-04-17 | $3.22 | $3.05 | $0.17 | 158,585.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $3.43 | $2.91 | $0.5149 | 1,351,328.0 | +7.38% |
| 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% |
4.27%
2.59%
자본화:
|
볼륨(24시간):