Hot Features
프리미엄
Ovid Therapeutics Inc (OVID)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0196 | -2.9714978775 | 0.6596 | 0.671 | 0.5603 | 261711 | 0.60060059 | CS |
| 4 | -0.12 | -15.7894736842 | 0.76 | 0.807899 | 0.5603 | 459188 | 0.67806573 | CS |
| 12 | -0.46 | -41.8181818182 | 1.1 | 1.22 | 0.5603 | 379902 | 0.8230933 | CS |
| 26 | -0.5 | -43.8596491228 | 1.14 | 1.47 | 0.5603 | 265481 | 0.9546523 | CS |
| 52 | -3.04 | -82.6086956522 | 3.68 | 3.7912 | 0.5603 | 413716 | 1.17457621 | CS |
| 156 | -2.58 | -80.1242236025 | 3.22 | 4.1389 | 0.5603 | 238961 | 1.93461138 | CS |
| 260 | -2.98 | -82.320441989 | 3.62 | 10.45 | 0.5603 | 632269 | 3.77784627 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.6175 | 0.0505001 | 8.91 | 0.5699999 | 0.6488 | 0.5671 | 578143 |
| 1740094500 | 0.5669999 | -0.0182 | -3.11 | 0.6226 | 0.6276 | 0.5603 | 356803 |
| 1740008100 | 0.5852 | -0.0411 | -6.56 | 0.6287 | 0.65 | 0.582 | 276336 |
| 1739921700 | 0.6263 | -0.0175 | -2.72 | 0.663 | 0.6758999 | 0.6209 | 176096 |
| 1739576100 | 0.6438 | -0.0019 | -0.29 | 0.65 | 0.6596 | 0.6316 | 280646 |
| 1739489700 | 0.6457 | 0.0286 | 4.63 | 0.625 | 0.6596 | 0.6114 | 1018345 |
| 1739403300 | 0.6171 | 0.0414 | 7.19 | 0.5826 | 0.633 | 0.5800999 | 216269 |
| 1739316900 | 0.5757 | -0.0663 | -10.33 | 0.6487 | 0.6586 | 0.5714 | 388583 |
| 1739230500 | 0.642 | -0.028 | -4.18 | 0.6682 | 0.7 | 0.6402 | 285068 |
| 1738971300 | 0.67 | -0.027 | -3.87 | 0.6963 | 0.7089 | 0.6652 | 188002 |
| 1738884900 | 0.6969999 | 0.0005999 | 0.09 | 0.6899999 | 0.70285 | 0.669113 | 718702 |
| 1738798500 | 0.6964 | 0.0334 | 5.04 | 0.67 | 0.7098 | 0.65 | 337543 |
| 1738712100 | 0.663 | 0.0021 | 0.32 | 0.67 | 0.7186 | 0.65 | 384109 |
| 1738625700 | 0.6609 | -0.0025 | -0.38 | 0.6673 | 0.7199 | 0.65171 | 309184 |
| 1738366500 | 0.6634 | -0.0367 | -5.24 | 0.7198 | 0.7218 | 0.66 | 516465 |
| 1738280100 | 0.7000999 | -0.0413 | -5.57 | 0.71 | 0.738 | 0.6782 | 692075 |
| 1738193700 | 0.7413999 | 0.0134999 | 1.85 | 0.72 | 0.807899 | 0.7104 | 2003189 |
| 1738107300 | 0.7279 | -0.0039 | -0.53 | 0.758 | 0.758 | 0.7000999 | 104876 |
| 1738020900 | 0.7318 | -0.0023 | -0.31 | 0.7306 | 0.7644 | 0.7115 | 230197 |
| 1737761700 | 0.7341 | 0.0311 | 4.42 | 0.76 | 0.7823 | 0.7135 | 299789 |
| 1737675300 | 0.703 | 0 | 0.00 | 0.703 | 0.703 | 0.703 | 0 |
| 1737588900 | 0.703 | 0.0048 | 0.69 | 0.6951 | 0.7459 | 0.68 | 536815 |
| 1737502500 | 0.6982 | -0.0418 | -5.65 | 0.7362 | 0.7574999 | 0.6924 | 605012 |
| 1737156900 | 0.74 | 0.01 | 1.37 | 0.7392 | 0.79 | 0.72 | 282689 |
| 1737070500 | 0.73 | -0.0318 | -4.17 | 0.75 | 0.7766999 | 0.725 | 159419 |
| 1736984100 | 0.7618 | 0.0049 | 0.65 | 0.751 | 0.7899 | 0.73 | 239366 |
| 1736897700 | 0.7569 | -0.0471 | -5.86 | 0.7949 | 0.8126 | 0.755 | 278815 |
| 1736811300 | 0.804 | -0.0167 | -2.03 | 0.8101 | 0.8765 | 0.752 | 589949 |
| 1736552100 | 0.8207 | -0.0892 | -9.80 | 0.94 | 0.94 | 0.8126 | 1929086 |
| 1736379300 | 0.9099 | -0.0533 | -5.53 | 0.9443 | 0.9758 | 0.905 | 136556 |
| 1736292900 | 0.9632 | 0.0128 | 1.35 | 0.96 | 1.0099 | 0.94 | 146731 |
| 1736206500 | 0.9504 | -0.0134 | -1.39 | 0.9746 | 1 | 0.949 | 250706 |
| 1735947300 | 0.9638 | 0.0058 | 0.61 | 0.9478 | 1.02 | 0.93 | 175756 |
| 1735860900 | 0.958 | 0.0243 | 2.60 | 0.95 | 0.9922 | 0.933 | 111605 |
| 1735688100 | 0.9337 | -0.0234 | -2.44 | 0.97 | 0.98775 | 0.93 | 195703 |
| 1735601700 | 0.9571 | -0.0131 | -1.35 | 0.96 | 0.98 | 0.95 | 248976 |
| 1735342500 | 0.9702 | -0.0279 | -2.80 | 0.9847 | 1.04 | 0.97 | 196711 |
| 1735256100 | 0.9981 | 0.0318 | 3.29 | 0.9613 | 1.01 | 0.9512 | 103193 |
| 1735077840 | 0.9663 | 0.0166 | 1.75 | 0.96 | 1.02 | 0.93 | 107096 |
| 1734996900 | 0.9497 | -0.0494 | -4.94 | 1 | 1.0049999 | 0.9258 | 364815 |
| 1734737700 | 0.9991 | -0.0209 | -2.05 | 1.01 | 1.065 | 0.99 | 969893 |
| 1734651300 | 1.02 | 0.01 | 0.99 | 1.06 | 1.07 | 1.02 | 505545 |
| 1734564900 | 1.01 | -0.05 | -4.72 | 1.05 | 1.07 | 0.9941 | 705832 |
| 1734478500 | 1.06 | 0.01 | 0.95 | 1.02 | 1.065 | 1.02 | 266336 |
| 1734392100 | 1.05 | 0.02 | 1.94 | 1.03 | 1.09 | 1.01 | 332485 |
| 1734132900 | 1.03 | -0.03 | -2.83 | 1.04 | 1.06 | 1 | 252347 |
| 1734046500 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1299999 | 1.0263 | 169768 |
| 1733960100 | 1.09 | -0.05 | -4.39 | 1.16 | 1.17 | 1.08 | 290369 |
| 1733873700 | 1.1399999 | -0.03 | -2.56 | 1.22 | 1.22 | 1.12 | 184153 |
| 1733787300 | 1.17 | 0.02 | 1.74 | 1.12 | 1.2 | 1.1 | 473331 |
| 1733528100 | 1.15 | 0.12 | 11.65 | 1.06 | 1.1775 | 1.0204 | 299333 |
| 1733441700 | 1.03 | -0.03 | -2.83 | 1.05 | 1.1 | 1.01 | 165258 |
| 1733355300 | 1.06 | -0.04 | -3.64 | 1.07 | 1.11 | 1.035 | 199188 |
| 1733268900 | 1.1 | -0.04 | -3.51 | 1.12 | 1.1299999 | 1.08 | 155932 |
| 1733182500 | 1.1399999 | 0 | 0.00 | 1.15 | 1.16 | 1.12 | 176877 |
| 1732917840 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.15 | 1.09 | 129111 |
| 1732750500 | 1.11 | 0.02 | 1.83 | 1.1 | 1.1198999 | 1.09 | 102146 |
| 1732664100 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.08 | 120531 |
| 1732577700 | 1.1 | 0.05 | 4.76 | 1.08 | 1.12 | 1.07 | 266743 |
