XNAS
Datos históricos de Ovid Therapeutics Inc.
Ovid Therapeutics Inc. · OVID
$2.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:15:47 UTC
- Variación en el periodo
- +55.7%
- Máximo
- US$3.11
- 9 de abril de 2026
- Mínimo
- US$1.18
- 13 de noviembre de 2025
- Volumen medio diario
- 2.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.37 | 2.48 | 2.33 | 2.46 | +5.13% | 1.41 M |
| 8 oct 2026 | 2.32 | 2.36 | 2.29 | 2.34 | −0.85% | 1.65 M |
| 7 oct 2026 | 2.36 | 2.46 | 2.34 | 2.36 | −0.42% | 1 M |
| 6 oct 2026 | 2.42 | 2.44 | 2.27 | 2.37 | +1.28% | 1.74 M |
| 5 oct 2026 | 2.38 | 2.47 | 2.29 | 2.34 | −1.68% | 1.2 M |
| 2 oct 2026 | 2.47 | 2.48 | 2.33 | 2.38 | −2.06% | 2.17 M |
| 1 oct 2026 | 2.49 | 2.53 | 2.42 | 2.43 | −2.41% | 1.35 M |
| 30 sep 2026 | 2.54 | 2.61 | 2.48 | 2.49 | −1.97% | 1.44 M |
| 29 sep 2026 | 2.47 | 2.54 | 2.42 | 2.54 | +3.25% | 1.16 M |
| 28 sep 2026 | 2.40 | 2.49 | 2.35 | 2.46 | +2.50% | 1.19 M |
| 25 sep 2026 | 2.49 | 2.51 | 2.40 | 2.40 | −3.81% | 1.36 M |
| 24 sep 2026 | 2.54 | 2.54 | 2.41 | 2.50 | −2.92% | 1.53 M |
| 23 sep 2026 | 2.75 | 2.75 | 2.44 | 2.57 | −6.88% | 2.64 M |
| 22 sep 2026 | 2.76 | 2.85 | 2.71 | 2.76 | +1.85% | 3.74 M |
| 21 sep 2026 | 2.73 | 2.76 | 2.65 | 2.71 | +0.74% | 1.18 M |
| 18 sep 2026 | 2.68 | 2.73 | 2.63 | 2.69 | −0.37% | 5.9 M |
| 17 sep 2026 | 2.73 | 2.77 | 2.66 | 2.70 | +0.75% | 1.99 M |
| 16 sep 2026 | 2.72 | 2.77 | 2.65 | 2.68 | −1.11% | 1.43 M |
| 15 sep 2026 | 2.73 | 2.75 | 2.63 | 2.71 | −1.09% | 988,551.36 |
| 14 sep 2026 | 2.76 | 2.80 | 2.69 | 2.74 | +1.86% | 1.2 M |
| 11 sep 2026 | 2.73 | 2.73 | 2.64 | 2.69 | +2.28% | 1.15 M |
| 10 sep 2026 | 2.68 | 2.70 | 2.61 | 2.63 | −2.59% | 1.4 M |
| 9 sep 2026 | 2.74 | 2.78 | 2.69 | 2.70 | −1.82% | 1.26 M |
| 8 sep 2026 | 2.75 | 2.81 | 2.73 | 2.75 | −1.79% | 1.15 M |
| 4 sep 2026 | 2.74 | 2.83 | 2.71 | 2.80 | +0.72% | 1.07 M |
| 3 sep 2026 | 2.80 | 2.83 | 2.73 | 2.78 | +2.58% | 1.36 M |
| 2 sep 2026 | 2.78 | 2.87 | 2.68 | 2.71 | −1.81% | 1.56 M |
| 1 sep 2026 | 2.65 | 2.78 | 2.64 | 2.76 | +3.37% | 1.29 M |
| 31 ago 2026 | 2.78 | 2.81 | 2.65 | 2.67 | −4.64% | 1.39 M |
| 28 ago 2026 | 2.87 | 2.93 | 2.76 | 2.80 | −4.44% | 1.67 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.