Stockscreener 앱 받기
2.78
1.77%
-0.05
시간 외 거래:
2.81
0.03
+1.08%
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $2.95 | $2.75 | $0.20 | 2,571,069.0 | -1.77% |
| 2026-05-05 | $2.99 | $2.81 | $0.185 | 2,248,820.0 | -3.41% |
| 2026-05-04 | $2.97 | $2.75 | $0.22 | 2,713,187.0 | +5.02% |
| 2026-05-01 | $2.81 | $2.72 | $0.095 | 953,610.0 | +0.72% |
| 2026-04-30 | $2.79 | $2.66 | $0.125 | 1,310,271.0 | +2.97% |
| 2026-04-29 | $2.74 | $2.65 | $0.085 | 1,377,064.0 | -0.37% |
| 2026-04-28 | $2.77 | $2.66 | $0.11 | 1,482,010.0 | +0.37% |
| 2026-04-27 | $2.72 | $2.58 | $0.14 | 1,273,674.0 | +3.46% |
| 2026-04-24 | $2.69 | $2.56 | $0.1349 | 1,122,092.0 | -2.99% |
| 2026-04-23 | $2.77 | $2.58 | $0.19 | 1,833,078.0 | +0.75% |
| 2026-04-22 | $2.90 | $2.66 | $0.24 | 2,019,805.0 | -6.67% |
| 2026-04-21 | $2.91 | $2.77 | $0.14 | 2,825,791.0 | -1.38% |
| 2026-04-20 | $2.97 | $2.85 | $0.12 | 2,557,875.0 | -0.69% |
| 2026-04-17 | $2.93 | $2.81 | $0.12 | 2,372,780.0 | +3.93% |
| 2026-04-16 | $2.89 | $2.75 | $0.1449 | 3,000,147.0 | +1.45% |
| 2026-04-15 | $2.99 | $2.73 | $0.26 | 3,985,913.0 | -6.76% |
| 2026-04-14 | $3.00 | $2.79 | $0.205 | 4,965,141.0 | +6.09% |
| 2026-04-13 | $2.83 | $2.65 | $0.18 | 3,285,692.0 | +1.45% |
| 2026-04-10 | $2.89 | $2.72 | $0.17 | 3,433,143.0 | -4.51% |
| 2026-04-09 | $3.10 | $2.65 | $0.455 | 6,116,620.0 | +10.77% |
| 2026-04-08 | $2.65 | $2.51 | $0.145 | 4,741,380.0 | +1.56% |
| 2026-04-07 | $2.62 | $2.24 | $0.375 | 6,213,778.0 | +11.30% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $2.99 | $2.72 | $0.27 | 11,057,755.0 | +0.36% |
| 2026-04 | $3.10 | $2.08 | $1.02 | 62,569,554.0 | +24.77% |
| 2026-03 | $2.72 | $1.55 | $1.17 | 102,310,914.0 | +36.20% |
| 2026-02 | $1.67 | $1.36 | $0.31 | 21,749,994.0 | +4.49% |
| 2026-01 | $1.87 | $1.48 | $0.39 | 32,293,263.0 | -4.29% |
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% |
1.77%
0.25%
자본화:
|
볼륨(24시간):