Stockscreener 앱 받기
0.684
1.88%
-0.013
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $0.7089 | $0.678 | $0.0309 | 85,063.0 | -1.66% |
| 2025-02-06 | $0.7029 | $0.6691 | $0.0337 | 716,827.0 | +0.09% |
| 2025-02-05 | $0.7098 | $0.65 | $0.0598 | 336,271.0 | +5.04% |
| 2025-02-04 | $0.7186 | $0.65 | $0.0686 | 382,221.0 | +0.32% |
| 2025-02-03 | $0.7199 | $0.6517 | $0.0682 | 301,595.0 | -0.38% |
| 2025-01-31 | $0.7299 | $0.66 | $0.0699 | 507,183.0 | -5.24% |
| 2025-01-30 | $0.738 | $0.6782 | $0.0598 | 706,825.0 | -5.57% |
| 2025-01-29 | $0.8079 | $0.7104 | $0.0975 | 1,999,983.0 | +1.85% |
| 2025-01-28 | $0.758 | $0.7001 | $0.0579 | 105,744.0 | -0.53% |
| 2025-01-27 | $0.7644 | $0.7115 | $0.0529 | 227,479.0 | -0.31% |
| 2025-01-24 | $0.7823 | $0.7135 | $0.0688 | 309,977.0 | +3.42% |
| 2025-01-23 | $0.7381 | $0.682 | $0.0561 | 534,797.0 | +0.97% |
| 2025-01-22 | $0.7459 | $0.68 | $0.0659 | 620,242.0 | +0.69% |
| 2025-01-21 | $0.7575 | $0.6924 | $0.0651 | 602,509.0 | -5.65% |
| 2025-01-17 | $0.79 | $0.72 | $0.07 | 276,918.0 | +1.37% |
| 2025-01-16 | $0.7767 | $0.725 | $0.0517 | 154,524.0 | -4.17% |
| 2025-01-15 | $0.7899 | $0.73 | $0.0599 | 236,651.0 | +0.65% |
| 2025-01-14 | $0.8126 | $0.755 | $0.0576 | 274,265.0 | -5.86% |
| 2025-01-13 | $0.8765 | $0.752 | $0.1245 | 589,949.0 | -2.03% |
| 2025-01-10 | $0.94 | $0.8126 | $0.1274 | 1,924,277.0 | -9.80% |
| 2025-01-08 | $0.9758 | $0.905 | $0.0708 | 134,979.0 | -5.53% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.7199 | $0.65 | $0.0699 | 1,821,977.0 | +3.32% |
| 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% |
0.56%
자본화:
|
볼륨(24시간):