Premium
Ovid Therapeutics Inc (OVID)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0309 | -3 | 1.03 | 1.09 | 0.9941 | 408046 | 1.02773915 | CS |
| 4 | -0.0409 | -3.93269230769 | 1.04 | 1.22 | 0.9941 | 257378 | 1.07615359 | CS |
| 12 | -0.1209 | -10.7946428571 | 1.12 | 1.47 | 0.9877 | 198185 | 1.13969403 | CS |
| 26 | 0.2381 | 31.2877792378 | 0.761 | 1.47 | 0.68 | 360381 | 0.94341049 | CS |
| 52 | -2.5209 | -71.6164772727 | 3.52 | 4.1 | 0.68 | 370871 | 1.40382261 | CS |
| 156 | -2.2109 | -68.8753894081 | 3.21 | 4.1389 | 0.68 | 227692 | 2.10323968 | CS |
| 260 | -3.3709 | -77.1372997712 | 4.37 | 10.45 | 0.68 | 641141 | 3.85084527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 1.05 | -0.01 | -0.94 | 1.06 | 1.065 | 1.02 | 162093 |
| 1732232100 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.01 | 123658 |
| 1732145700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 1.0198 | 216267 |
| 1732059300 | 1.03 | -0.01 | -0.96 | 1.03 | 1.06 | 0.9877 | 267617 |
| 1731972900 | 1.04 | -0.02 | -1.89 | 1.09 | 1.09 | 1.02 | 489307 |
| 1731713700 | 1.06 | -0.09 | -7.83 | 1.17 | 1.19 | 1.03 | 437654 |
| 1731627300 | 1.15 | -0.07 | -5.74 | 1.22 | 1.23 | 1.1399999 | 136118 |
| 1731540900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.27 | 1.11 | 387670 |
| 1731454500 | 1.24 | -0.12 | -8.82 | 1.3799999 | 1.3899999 | 1.24 | 239265 |
| 1731368100 | 1.36 | 0.07 | 5.43 | 1.32 | 1.47 | 1.31 | 875178 |
| 1731108900 | 1.29 | -0.01 | -0.77 | 1.28 | 1.32 | 1.2695 | 156088 |
| 1731022500 | 1.3 | 0 | 0.00 | 1.3 | 1.37 | 1.25 | 296236 |
| 1730936100 | 1.3 | 0.05 | 4.00 | 1.27 | 1.31 | 1.1299999 | 426675 |
| 1730849700 | 1.25 | 0.07 | 5.93 | 1.18 | 1.25 | 1.1399999 | 146628 |
| 1730763300 | 1.18 | 0.04 | 3.51 | 1.12 | 1.2 | 1.11 | 134669 |
| 1730500500 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.19 | 1.1 | 167288 |
| 1730414100 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.1299999 | 94990 |
| 1730327700 | 1.15 | -0.04 | -3.36 | 1.24 | 1.24 | 1.15 | 96572 |
| 1730241300 | 1.19 | 0.02 | 1.71 | 1.17 | 1.2 | 1.155 | 96628 |
| 1730154900 | 1.17 | -0.01 | -0.85 | 1.2 | 1.22 | 1.1299999 | 181624 |
| 1729895700 | 1.18 | -0.03 | -2.48 | 1.22 | 1.23 | 1.18 | 62944 |
| 1729809300 | 1.21 | 0.01 | 0.83 | 1.19 | 1.22 | 1.1851 | 63700 |
| 1729722900 | 1.2 | 0.01 | 0.84 | 1.18 | 1.24 | 1.15 | 91676 |
| 1729636500 | 1.19 | 0 | 0.00 | 1.18 | 1.21 | 1.17 | 96168 |
| 1729550100 | 1.19 | -0.03 | -2.46 | 1.2 | 1.22 | 1.1701 | 131111 |
| 1729290900 | 1.22 | 0.05 | 4.27 | 1.18 | 1.23 | 1.17 | 194967 |
| 1729204500 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.1299999 | 83737 |
| 1729118100 | 1.18 | 0.03 | 2.61 | 1.15 | 1.19 | 1.15 | 75947 |
| 1729031700 | 1.15 | 0.01 | 0.88 | 1.12 | 1.18 | 1.1 | 123694 |
| 1728945300 | 1.1399999 | -0.01 | -0.87 | 1.19 | 1.19 | 1.1 | 117565 |
| 1728686100 | 1.15 | 0.06 | 5.50 | 1.07 | 1.15 | 1.03 | 154750 |
| 1728599700 | 1.09 | -0.01 | -0.91 | 1.07 | 1.12 | 1.06 | 86742 |
| 1728513300 | 1.1 | 0 | 0.00 | 1.1 | 1.18 | 1.06 | 93303 |
| 1728426900 | 1.1 | -0.03 | -2.65 | 1.17 | 1.17 | 1.08 | 103631 |
| 1728340500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.17 | 1.12 | 48265 |
| 1728081300 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.1775 | 1.1 | 69040 |
| 1727994900 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.1 | 63686 |
| 1727908500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.145 | 1.1075 | 52631 |
| 1727822100 | 1.12 | -0.05 | -4.27 | 1.19 | 1.19 | 1.11 | 83251 |
| 1727735700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.15 | 61648 |
| 1727476500 | 1.18 | 0.06 | 5.36 | 1.12 | 1.19 | 1.12 | 103296 |
| 1727390100 | 1.12 | 0 | 0.00 | 1.11 | 1.1399999 | 1.09 | 218674 |
| 1727303700 | 1.12 | -0.02 | -1.75 | 1.17 | 1.17 | 1.1 | 137184 |
| 1727217300 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.15 | 1.07 | 104072 |
| 1727130900 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.15 | 1.09 | 93000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
