Stockscreener 앱 받기
0.49
0.08%
0.0004
시간 외 거래:
.47
-0.02
-4.08%
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-11 | $0.51 | $0.463 | $0.047 | 164,134.0 | +0.08% |
| 2025-03-10 | $0.58 | $0.486 | $0.094 | 216,130.0 | -5.76% |
| 2025-03-07 | $0.5381 | $0.506 | $0.0321 | 163,208.0 | +0.17% |
| 2025-03-06 | $0.5289 | $0.50 | $0.0289 | 192,671.0 | +3.22% |
| 2025-03-05 | $0.5353 | $0.5024 | $0.0329 | 239,130.0 | -1.49% |
| 2025-03-04 | $0.5231 | $0.5036 | $0.0195 | 59,933.0 | +3.39% |
| 2025-03-03 | $0.5501 | $0.4695 | $0.0806 | 373,915.0 | -6.92% |
| 2025-02-28 | $0.5495 | $0.52 | $0.0295 | 199,588.0 | -0.24% |
| 2025-02-27 | $0.56 | $0.5296 | $0.0304 | 152,414.0 | -1.19% |
| 2025-02-26 | $0.5872 | $0.5295 | $0.0577 | 251,118.0 | -5.12% |
| 2025-02-25 | $0.6156 | $0.534 | $0.0816 | 573,169.0 | -0.65% |
| 2025-02-24 | $0.6662 | $0.5675 | $0.0987 | 507,211.0 | -7.63% |
| 2025-02-21 | $0.6488 | $0.5671 | $0.0817 | 573,346.0 | +8.91% |
| 2025-02-20 | $0.6276 | $0.5603 | $0.0673 | 356,219.0 | -3.11% |
| 2025-02-19 | $0.65 | $0.582 | $0.068 | 254,355.0 | -6.56% |
| 2025-02-18 | $0.671 | $0.6209 | $0.0501 | 174,333.0 | -2.72% |
| 2025-02-14 | $0.6596 | $0.6316 | $0.028 | 277,864.0 | -0.29% |
| 2025-02-13 | $0.6596 | $0.6114 | $0.0482 | 1,017,589.0 | +4.63% |
| 2025-02-12 | $0.633 | $0.5801 | $0.0529 | 216,209.0 | +7.19% |
| 2025-02-11 | $0.6586 | $0.5714 | $0.0872 | 386,905.0 | -10.33% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.58 | $0.463 | $0.117 | 1,573,255.0 | -7.55% |
| 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% |
2.14%
2.83%
자본화:
|
볼륨(24시간):