Stockscreener 앱 받기
0.5557
7.92%
0.0408
시간 외 거래:
.57
0.0143
+2.57%
Ovid Therapeutics Inc 주식 (OVID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.5597 | $0.5194 | $0.0403 | 687,336.0 | +7.92% |
| 2025-08-08 | $0.535 | $0.50 | $0.035 | 381,619.0 | +0.66% |
| 2025-08-07 | $0.517 | $0.50 | $0.017 | 428,246.0 | +0.25% |
| 2025-08-06 | $0.5133 | $0.477 | $0.0363 | 335,674.0 | +2.80% |
| 2025-08-05 | $0.5124 | $0.4818 | $0.0307 | 603,099.0 | -0.04% |
| 2025-08-04 | $0.51 | $0.475 | $0.035 | 571,902.0 | -0.70% |
| 2025-08-01 | $0.5106 | $0.4785 | $0.0321 | 535,057.0 | +0.00% |
| 2025-07-31 | $0.518 | $0.4819 | $0.0361 | 799,759.0 | +0.00% |
| 2025-07-30 | $0.5474 | $0.4859 | $0.0615 | 1,158,371.0 | -7.46% |
| 2025-07-29 | $0.5763 | $0.52 | $0.0563 | 1,091,289.0 | +2.43% |
| 2025-07-28 | $0.634 | $0.52 | $0.114 | 1,561,182.0 | -14.71% |
| 2025-07-25 | $0.6999 | $0.6097 | $0.0902 | 1,071,678.0 | -10.75% |
| 2025-07-24 | $0.7275 | $0.6011 | $0.1264 | 2,137,810.0 | -1.00% |
| 2025-07-23 | $0.7331 | $0.6827 | $0.0504 | 419,771.0 | +4.65% |
| 2025-07-22 | $0.6695 | $0.594 | $0.0755 | 1,773,727.0 | +10.49% |
| 2025-07-21 | $0.6266 | $0.56 | $0.0666 | 2,623,797.0 | +10.07% |
| 2025-07-18 | $0.57 | $0.48 | $0.09 | 3,423,819.0 | +14.75% |
| 2025-07-17 | $0.61 | $0.41 | $0.20 | 24,370,301.0 | +22.90% |
| 2025-07-16 | $0.3995 | $0.36 | $0.0395 | 494,183.0 | +5.98% |
| 2025-07-15 | $0.41 | $0.3601 | $0.0499 | 805,170.0 | -7.28% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.5597 | $0.475 | $0.0847 | 4,230,269.0 | +11.14% |
| 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% |
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% |
1.02%
3.70%
자본화:
|
볼륨(24시간):