Ovid Therapeutics Inc. OVID
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,43-0,06 (-2,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,43 | -2,41 % | $2,49 | $2,53 | $2,42 | 1,33M |
| 2026-09-30 | $2,49 | -1,97 % | $2,54 | $2,61 | $2,48 | 1,44M |
| 2026-09-29 | $2,54 | +3,25 % | $2,47 | $2,54 | $2,42 | 1,16M |
| 2026-09-28 | $2,46 | +2,50 % | $2,40 | $2,49 | $2,35 | 1,19M |
| 2026-09-25 | $2,40 | -3,81 % | $2,49 | $2,51 | $2,40 | 1,36M |
| 2026-09-24 | $2,49 | -2,92 % | $2,54 | $2,54 | $2,40 | 1,53M |
| 2026-09-23 | $2,57 | -6,88 % | $2,75 | $2,75 | $2,44 | 2,64M |
| 2026-09-22 | $2,76 | +1,85 % | $2,76 | $2,85 | $2,71 | 3,74M |
| 2026-09-21 | $2,71 | +0,74 % | $2,73 | $2,76 | $2,65 | 1,18M |
| 2026-09-18 | $2,69 | -0,37 % | $2,68 | $2,73 | $2,63 | 5,90M |
| 2026-09-17 | $2,70 | +0,75 % | $2,73 | $2,77 | $2,66 | 1,99M |
| 2026-09-16 | $2,68 | -1,11 % | $2,72 | $2,77 | $2,65 | 1,43M |
| 2026-09-15 | $2,71 | -1,09 % | $2,73 | $2,74 | $2,63 | 988,50K |
| 2026-09-14 | $2,74 | +1,86 % | $2,76 | $2,80 | $2,69 | 1,20M |
| 2026-09-11 | $2,69 | +2,28 % | $2,73 | $2,73 | $2,64 | 1,15M |
| 2026-09-10 | $2,63 | -2,59 % | $2,68 | $2,70 | $2,61 | 1,40M |
| 2026-09-09 | $2,70 | -1,82 % | $2,74 | $2,78 | $2,68 | 1,26M |
| 2026-09-08 | $2,75 | -1,79 % | $2,75 | $2,81 | $2,73 | 1,15M |
| 2026-09-04 | $2,80 | +0,72 % | $2,74 | $2,83 | $2,71 | 1,07M |
| 2026-09-03 | $2,78 | +2,58 % | $2,80 | $2,83 | $2,73 | 1,36M |
| 2026-09-02 | $2,71 | -1,81 % | $2,78 | $2,87 | $2,68 | 1,56M |
| 2026-09-01 | $2,76 | +3,37 % | $2,65 | $2,78 | $2,64 | 1,29M |
| 2026-08-31 | $2,67 | -4,64 % | $2,78 | $2,81 | $2,65 | 1,39M |
| 2026-08-28 | $2,80 | -4,44 % | $2,87 | $2,93 | $2,76 | 1,67M |
| 2026-08-27 | $2,93 | +1,74 % | $2,85 | $2,95 | $2,83 | 1,72M |
| 2026-08-26 | $2,88 | -1,03 % | $2,90 | $2,93 | $2,85 | 1,14M |
| 2026-08-25 | $2,91 | +3,19 % | $2,85 | $2,94 | $2,82 | 1,45M |
| 2026-08-24 | $2,82 | +0,71 % | $2,79 | $2,86 | $2,67 | 1,23M |
| 2026-08-21 | $2,80 | +2,19 % | $2,76 | $2,83 | $2,71 | 1,33M |
| 2026-08-20 | $2,74 | -6,48 % | $2,88 | $2,93 | $2,72 | 1,15M |
| 2026-08-19 | $2,93 | +3,17 % | $2,90 | $2,95 | $2,84 | 2,88M |
| 2026-08-18 | $2,84 | -1,73 % | $2,87 | $2,90 | $2,80 | 1,94M |
| 2026-08-17 | $2,89 | +2,12 % | $2,83 | $2,92 | $2,80 | 1,75M |
| 2026-08-14 | $2,83 | +1,07 % | $2,80 | $2,87 | $2,74 | 1,24M |
| 2026-08-13 | $2,80 | +6,87 % | $2,65 | $2,88 | $2,62 | 2,24M |
| 2026-08-12 | $2,62 | +1,55 % | $2,44 | $2,64 | $2,43 | 931,40K |
| 2026-08-11 | $2,58 | -1,53 % | $2,62 | $2,65 | $2,53 | 903,20K |
| 2026-08-10 | $2,62 | -0,38 % | $2,59 | $2,62 | $2,53 | 1,25M |
| 2026-08-07 | $2,63 | -0,75 % | $2,69 | $2,69 | $2,60 | 919,70K |
| 2026-08-06 | $2,65 | +1,15 % | $2,62 | $2,68 | $2,59 | 1,29M |
| 2026-08-05 | $2,62 | +3,15 % | $2,52 | $2,68 | $2,49 | 2,25M |
| 2026-08-04 | $2,54 | +9,01 % | $2,33 | $2,56 | $2,33 | 1,67M |
| 2026-08-03 | $2,33 | +4,95 % | $2,22 | $2,36 | $2,22 | 1,68M |
| 2026-07-31 | $2,22 | -6,33 % | $2,36 | $2,36 | $2,20 | 1,75M |
| 2026-07-30 | $2,37 | +3,49 % | $2,30 | $2,38 | $2,28 | 1,29M |
| 2026-07-29 | $2,29 | -2,97 % | $2,35 | $2,40 | $2,26 | 647,30K |
| 2026-07-28 | $2,36 | +0,43 % | $2,42 | $2,42 | $2,24 | 1,35M |
| 2026-07-27 | $2,35 | +0,86 % | $2,35 | $2,48 | $2,31 | 1,05M |
| 2026-07-24 | $2,33 | -2,92 % | $2,40 | $2,40 | $2,31 | 984,90K |
| 2026-07-23 | $2,40 | +0,84 % | $2,36 | $2,43 | $2,29 | 4,73M |
| 2026-07-22 | $2,38 | -1,24 % | $2,52 | $2,52 | $2,33 | 1,09M |
| 2026-07-21 | $2,41 | +4,56 % | $2,30 | $2,43 | $2,29 | 1,78M |
| 2026-07-20 | $2,31 | -5,53 % | $2,42 | $2,47 | $2,30 | 1,28M |
| 2026-07-17 | $2,44 | -0,41 % | $2,43 | $2,53 | $2,37 | 1,07M |
| 2026-07-16 | $2,45 | -1,61 % | $2,49 | $2,51 | $2,38 | 1,52M |
| 2026-07-15 | $2,49 | +1,22 % | $2,43 | $2,53 | $2,40 | 1,16M |
| 2026-07-14 | $2,46 | +1,23 % | $2,42 | $2,46 | $2,37 | 1,28M |
| 2026-07-13 | $2,43 | -3,57 % | $2,45 | $2,49 | $2,39 | 1,15M |
| 2026-07-10 | $2,52 | -3,08 % | $2,59 | $2,60 | $2,42 | 1,39M |
| 2026-07-09 | $2,60 | -4,76 % | $2,71 | $2,82 | $2,58 | 1,86M |
| 2026-07-08 | $2,73 | -1,09 % | $2,68 | $2,74 | $2,53 | 3,03M |
| 2026-07-07 | $2,76 | +5,75 % | $2,64 | $2,82 | $2,49 | 3,31M |
| 2026-07-06 | $2,61 | -2,97 % | $2,77 | $2,77 | $2,60 | 1,16M |
| 2026-07-02 | $2,69 | +0,37 % | $2,71 | $2,80 | $2,63 | 1,89M |
| 2026-07-01 | $2,68 | -0,37 % | $2,66 | $2,72 | $2,61 | 1,41M |
| 2026-06-30 | $2,69 | -1,10 % | $2,70 | $2,84 | $2,64 | 2,97M |
| 2026-06-29 | $2,72 | +6,67 % | $2,52 | $2,73 | $2,46 | 1,55M |
| 2026-06-26 | $2,55 | +5,37 % | $2,40 | $2,60 | $2,39 | 22,55M |
| 2026-06-25 | $2,42 | -3,20 % | $2,49 | $2,55 | $2,38 | 2,14M |
| 2026-06-24 | $2,50 | +7,76 % | $2,31 | $2,53 | $2,29 | 2,81M |
| 2026-06-23 | $2,32 | +3,11 % | $2,20 | $2,33 | $2,19 | 2,42M |
| 2026-06-22 | $2,25 | -0,88 % | $2,32 | $2,37 | $2,21 | 2,57M |
| 2026-06-18 | $2,27 | -6,20 % | $2,42 | $2,49 | $2,27 | 15,35M |
| 2026-06-17 | $2,42 | +2,54 % | $2,34 | $2,48 | $2,34 | 3,86M |
| 2026-06-16 | $2,36 | +4,42 % | $2,25 | $2,41 | $2,24 | 2,36M |
| 2026-06-15 | $2,26 | -1,74 % | $2,27 | $2,34 | $2,22 | 1,84M |
| 2026-06-12 | $2,30 | +4,07 % | $2,20 | $2,36 | $2,19 | 2,06M |
| 2026-06-11 | $2,21 | -3,07 % | $2,28 | $2,39 | $2,16 | 2,88M |
| 2026-06-10 | $2,28 | -5,79 % | $2,42 | $2,50 | $2,27 | 1,61M |
| 2026-06-09 | $2,42 | +2,54 % | $2,39 | $2,45 | $2,33 | 1,48M |
| 2026-06-08 | $2,36 | -1,67 % | $2,44 | $2,45 | $2,32 | 1,47M |
| 2026-06-05 | $2,40 | -3,23 % | $2,46 | $2,46 | $2,36 | 1,41M |
| 2026-06-04 | $2,48 | +3,77 % | $2,41 | $2,52 | $2,41 | 1,28M |
| 2026-06-03 | $2,39 | -0,42 % | $2,41 | $2,47 | $2,32 | 2,20M |
| 2026-06-02 | $2,40 | -6,25 % | $2,55 | $2,63 | $2,37 | 1,42M |
| 2026-06-01 | $2,56 | -6,23 % | $2,69 | $2,72 | $2,53 | 1,98M |
| 2026-05-29 | $2,73 | +3,41 % | $2,63 | $2,77 | $2,54 | 1,67M |
| 2026-05-28 | $2,64 | +3,94 % | $2,52 | $2,67 | $2,43 | 1,79M |
| 2026-05-27 | $2,54 | +3,67 % | $2,45 | $2,58 | $2,43 | 962,00K |
| 2026-05-26 | $2,45 | -0,81 % | $2,45 | $2,51 | $2,39 | 1,09M |