U.S. markets open in 25 minutes
F S&P 500
5,192.25 -21.50 (-0.41%) F Dow Jones
38,948.00 -79.00 (-0.20%) F Nasdaq
18,089.25 -110.25 (-0.61%) E-mini Russell 2000 Index Futur
2,055.20 -21.50 (-1.04%) Petróleo
77.58 -0.80 (-1.02%) Oro
2,322.50 -1.70 (-0.07%)
Ovid Therapeutics Inc. (OVID)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3.0000 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 98,700 |
| 06 may 2024 | 3.0200 | 3.1380 | 2.9800 | 3.0200 | 3.0200 | 101,400 |
| 03 may 2024 | 3.1700 | 3.1700 | 3.0000 | 3.0600 | 3.0600 | 77,200 |
| 02 may 2024 | 3.0900 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 67,100 |
| 01 may 2024 | 3.0500 | 3.1200 | 2.9110 | 3.0600 | 3.0600 | 222,000 |
| 30 abr 2024 | 3.3900 | 3.4500 | 3.0400 | 3.0500 | 3.0500 | 240,100 |
| 29 abr 2024 | 3.2000 | 3.3600 | 3.1450 | 3.3400 | 3.3400 | 311,300 |
| 26 abr 2024 | 2.9900 | 3.1300 | 2.9900 | 3.1000 | 3.1000 | 80,500 |
| 25 abr 2024 | 3.1300 | 3.1400 | 2.9900 | 2.9900 | 2.9900 | 112,100 |
| 24 abr 2024 | 3.1800 | 3.2160 | 3.1100 | 3.1500 | 3.1500 | 113,100 |
| 23 abr 2024 | 3.1600 | 3.2440 | 3.1100 | 3.2000 | 3.2000 | 110,600 |
| 22 abr 2024 | 3.2300 | 3.2900 | 3.1200 | 3.1500 | 3.1500 | 205,900 |
| 19 abr 2024 | 3.1900 | 3.2900 | 3.1700 | 3.2300 | 3.2300 | 176,600 |
| 18 abr 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2100 | 3.2100 | 226,800 |
| 17 abr 2024 | 3.1800 | 3.2200 | 3.0500 | 3.1100 | 3.1100 | 160,500 |
| 16 abr 2024 | 3.1800 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 138,000 |
| 15 abr 2024 | 3.2100 | 3.2400 | 3.1980 | 3.2000 | 3.2000 | 131,900 |
| 12 abr 2024 | 3.2400 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 88,300 |
| 11 abr 2024 | 3.1900 | 3.2900 | 3.1730 | 3.2700 | 3.2700 | 76,600 |
| 10 abr 2024 | 3.1800 | 3.2120 | 3.1100 | 3.1800 | 3.1800 | 167,600 |
| 09 abr 2024 | 3.2200 | 3.3230 | 3.2000 | 3.2400 | 3.2400 | 136,300 |
| 08 abr 2024 | 3.2300 | 3.2700 | 3.1990 | 3.2200 | 3.2200 | 56,500 |
| 05 abr 2024 | 3.1400 | 3.3500 | 3.0600 | 3.2500 | 3.2500 | 186,000 |
| 04 abr 2024 | 3.0900 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 93,300 |
| 03 abr 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 90,000 |
| 02 abr 2024 | 3.0200 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 200,100 |
| 01 abr 2024 | 3.0800 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 151,000 |
| 28 mar 2024 | 3.0600 | 3.1700 | 3.0400 | 3.0500 | 3.0500 | 144,500 |
| 27 mar 2024 | 3.0500 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 169,900 |
| 26 mar 2024 | 3.1400 | 3.2150 | 3.0000 | 3.0000 | 3.0000 | 239,300 |
| 25 mar 2024 | 3.2000 | 3.2700 | 3.0400 | 3.0900 | 3.0900 | 170,900 |
| 22 mar 2024 | 3.0600 | 3.3800 | 3.0600 | 3.2000 | 3.2000 | 439,500 |
| 21 mar 2024 | 2.9900 | 3.2200 | 2.9500 | 3.0500 | 3.0500 | 440,900 |
| 20 mar 2024 | 2.7600 | 2.8700 | 2.6000 | 2.7900 | 2.7900 | 2,586,800 |
| 19 mar 2024 | 2.7300 | 2.8020 | 2.7000 | 2.7500 | 2.7500 | 290,800 |
| 18 mar 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 273,000 |
| 15 mar 2024 | 2.7200 | 2.9700 | 2.6300 | 2.7200 | 2.7200 | 546,900 |
| 14 mar 2024 | 2.8000 | 2.8900 | 2.7100 | 2.7500 | 2.7500 | 165,300 |
| 13 mar 2024 | 2.8100 | 2.8700 | 2.7300 | 2.8200 | 2.8200 | 202,600 |
| 12 mar 2024 | 2.9500 | 3.0500 | 2.8000 | 2.8300 | 2.8300 | 172,800 |
| 11 mar 2024 | 3.0700 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 94,900 |
| 08 mar 2024 | 3.1200 | 3.2300 | 3.0700 | 3.0800 | 3.0800 | 96,100 |
| 07 mar 2024 | 3.2400 | 3.3900 | 3.1500 | 3.1700 | 3.1700 | 61,000 |
| 06 mar 2024 | 3.2900 | 3.3100 | 3.2100 | 3.2500 | 3.2500 | 55,900 |
| 05 mar 2024 | 3.3300 | 3.3770 | 3.2300 | 3.2700 | 3.2700 | 101,000 |
| 04 mar 2024 | 3.3900 | 3.3910 | 3.2600 | 3.3400 | 3.3400 | 71,300 |
| 01 mar 2024 | 3.4500 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 116,000 |
| 29 feb 2024 | 3.5000 | 3.5230 | 3.3000 | 3.4000 | 3.4000 | 300,900 |
| 28 feb 2024 | 3.5900 | 3.6400 | 3.4200 | 3.4300 | 3.4300 | 537,900 |
| 27 feb 2024 | 3.7200 | 3.7700 | 3.5700 | 3.6300 | 3.6300 | 88,600 |
| 26 feb 2024 | 3.7000 | 3.7910 | 3.6800 | 3.6800 | 3.6800 | 62,500 |
| 23 feb 2024 | 3.7100 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 145,500 |
| 22 feb 2024 | 3.6200 | 3.7730 | 3.6200 | 3.6800 | 3.6800 | 227,100 |
| 21 feb 2024 | 3.6800 | 3.7010 | 3.5200 | 3.5700 | 3.5700 | 52,300 |
| 20 feb 2024 | 3.7500 | 3.8500 | 3.6300 | 3.7200 | 3.7200 | 84,600 |
| 16 feb 2024 | 3.6400 | 3.9300 | 3.6400 | 3.8400 | 3.8400 | 133,600 |
| 15 feb 2024 | 3.8200 | 3.9100 | 3.5900 | 3.6400 | 3.6400 | 312,400 |
| 14 feb 2024 | 3.6700 | 3.8000 | 3.6350 | 3.7700 | 3.7700 | 89,600 |
| 13 feb 2024 | 3.8500 | 4.0260 | 3.5700 | 3.6050 | 3.6050 | 161,100 |
| 12 feb 2024 | 3.9000 | 4.1000 | 3.8550 | 4.0400 | 4.0400 | 190,700 |
| 09 feb 2024 | 3.7800 | 3.9400 | 3.7000 | 3.8700 | 3.8700 | 285,500 |
| 08 feb 2024 | 3.6600 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 134,700 |
| 07 feb 2024 | 3.6900 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 80,600 |
| 06 feb 2024 | 3.5800 | 3.7700 | 3.5100 | 3.7000 | 3.7000 | 103,900 |
| 05 feb 2024 | 3.6600 | 3.6800 | 3.5980 | 3.6100 | 3.6100 | 66,300 |
| 02 feb 2024 | 3.8100 | 3.9300 | 3.7000 | 3.7000 | 3.7000 | 79,600 |
| 01 feb 2024 | 3.8900 | 3.9300 | 3.7700 | 3.8700 | 3.8700 | 143,700 |
| 31 ene 2024 | 3.9100 | 4.0900 | 3.8700 | 3.8700 | 3.8700 | 292,200 |
| 30 ene 2024 | 3.7600 | 3.9800 | 3.7500 | 3.9300 | 3.9300 | 118,000 |
| 29 ene 2024 | 3.6900 | 3.8700 | 3.6900 | 3.8400 | 3.8400 | 167,500 |
| 26 ene 2024 | 3.6100 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 90,500 |
| 25 ene 2024 | 3.6300 | 3.7100 | 3.5750 | 3.6000 | 3.6000 | 208,500 |
| 24 ene 2024 | 3.4400 | 3.6700 | 3.1950 | 3.5400 | 3.5400 | 162,000 |
| 23 ene 2024 | 3.3200 | 3.4500 | 3.2600 | 3.4000 | 3.4000 | 308,800 |
| 22 ene 2024 | 3.1300 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 118,300 |
| 19 ene 2024 | 3.1700 | 3.1700 | 3.0800 | 3.1400 | 3.1400 | 87,300 |
| 18 ene 2024 | 3.1200 | 3.2600 | 3.0700 | 3.1400 | 3.1400 | 69,000 |
| 17 ene 2024 | 3.0400 | 3.1100 | 3.0350 | 3.1000 | 3.1000 | 124,000 |
| 16 ene 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 117,000 |
| 12 ene 2024 | 3.1700 | 3.2400 | 3.1000 | 3.1300 | 3.1300 | 64,400 |
| 11 ene 2024 | 3.0700 | 3.1550 | 3.0400 | 3.1300 | 3.1300 | 309,500 |
| 10 ene 2024 | 3.0700 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 194,800 |
| 09 ene 2024 | 3.1500 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 100,600 |
| 08 ene 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 57,500 |
| 05 ene 2024 | 3.1300 | 3.1700 | 3.0300 | 3.0500 | 3.0500 | 99,200 |
| 04 ene 2024 | 3.1500 | 3.2300 | 3.1160 | 3.1600 | 3.1600 | 177,700 |
| 03 ene 2024 | 3.3200 | 3.3700 | 3.1100 | 3.1600 | 3.1600 | 199,700 |
| 02 ene 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 126,300 |
| 29 dic 2023 | 3.3300 | 3.3860 | 3.2000 | 3.2200 | 3.2200 | 123,800 |
| 28 dic 2023 | 3.4100 | 3.4400 | 3.3300 | 3.3450 | 3.3450 | 101,600 |
| 27 dic 2023 | 3.4100 | 3.4480 | 3.3500 | 3.4000 | 3.4000 | 140,000 |
| 26 dic 2023 | 3.4700 | 3.5950 | 3.3800 | 3.3900 | 3.3900 | 175,500 |
| 22 dic 2023 | 3.5300 | 3.9000 | 3.3900 | 3.4300 | 3.4300 | 343,400 |
| 21 dic 2023 | 3.6800 | 3.7000 | 3.3700 | 3.4900 | 3.4900 | 200,800 |
| 20 dic 2023 | 3.5200 | 3.6400 | 3.4000 | 3.5400 | 3.5400 | 138,400 |
| 19 dic 2023 | 3.3800 | 3.5900 | 3.3500 | 3.5000 | 3.5000 | 177,700 |
| 18 dic 2023 | 3.4600 | 3.4650 | 3.3000 | 3.3700 | 3.3700 | 86,200 |
| 15 dic 2023 | 3.4700 | 3.4900 | 3.3680 | 3.4400 | 3.4400 | 859,800 |
| 14 dic 2023 | 3.4200 | 3.4300 | 3.3600 | 3.4000 | 3.4000 | 169,700 |
| 13 dic 2023 | 3.4000 | 3.4700 | 3.3300 | 3.4200 | 3.4200 | 146,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.