Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovid Therapeutics Inc (NQ: OVID )

3.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.510 3.630 3.490 3.530 329,571 +0.02(+0.57%)
Aug 30, 2021 3.550 3.590 3.470 3.510 310,275 -0.01(-0.28%)
Aug 27, 2021 3.520 3.550 3.235 3.520 1,269,000 +0.06(+1.73%)
Aug 26, 2021 3.600 3.630 3.440 3.460 768,413 -0.16(-4.42%)
Aug 25, 2021 3.640 3.660 3.600 3.620 228,998 -0.03(-0.82%)
Aug 24, 2021 3.720 3.700 3.610 3.650 306,643 -0.05(-1.35%)
Aug 23, 2021 3.570 3.730 3.560 3.700 389,266 +0.19(+5.41%)
Aug 20, 2021 3.470 3.630 3.455 3.510 398,023 +0.03(+0.86%)
Aug 19, 2021 3.590 3.690 3.480 3.480 288,090 -0.12(-3.33%)
Aug 18, 2021 3.650 3.720 3.600 3.600 216,681 -0.06(-1.64%)
Aug 17, 2021 3.690 3.780 3.610 3.660 621,077 -0.08(-2.14%)
Aug 16, 2021 4.010 4.050 3.730 3.740 363,432 -0.30(-7.43%)
Aug 13, 2021 3.784 4.200 3.784 4.040 522,163 +0.13(+3.32%)
Aug 12, 2021 3.800 3.910 3.800 3.910 190,337 +0.07(+1.82%)
Aug 11, 2021 3.830 3.870 3.710 3.840 275,268 +0.06(+1.59%)
Aug 10, 2021 3.740 3.790 3.650 3.780 315,972 +0.04(+1.07%)
Aug 09, 2021 3.750 3.835 3.720 3.740 236,058 +0.01(+0.27%)
Aug 06, 2021 3.760 3.760 3.660 3.730 187,111 -0.01(-0.27%)
Aug 05, 2021 3.680 3.750 3.650 3.740 187,787 +0.07(+1.91%)
Aug 04, 2021 3.730 3.790 3.640 3.670 241,845 -0.03(-0.81%)
Aug 03, 2021 3.760 3.810 3.655 3.700 374,220 -0.03(-0.80%)
Aug 02, 2021 3.780 3.780 3.710 3.730 218,152 +0.00(+0.00%)
Jul 30, 2021 3.760 3.770 3.650 3.730 280,844 -0.03(-0.80%)
Jul 29, 2021 3.780 3.940 3.740 3.760 244,297 -0.04(-1.05%)
Jul 28, 2021 3.760 3.820 3.720 3.800 217,332 +0.07(+1.88%)
Jul 27, 2021 3.680 3.760 3.620 3.730 227,984 +0.02(+0.54%)
Jul 26, 2021 3.750 3.810 3.660 3.710 179,006 -0.03(-0.80%)
Jul 23, 2021 3.840 3.840 3.705 3.740 236,453 -0.08(-2.09%)
Jul 22, 2021 3.920 3.940 3.790 3.820 170,117 -0.08(-2.05%)
Jul 21, 2021 3.865 3.920 3.795 3.900 348,861 +0.06(+1.56%)
Jul 20, 2021 3.700 3.840 3.675 3.840 365,383 +0.16(+4.35%)
Jul 19, 2021 3.690 3.740 3.580 3.680 459,213 -0.02(-0.54%)
Jul 16, 2021 3.710 3.800 3.675 3.700 472,891 +0.01(+0.27%)
Jul 15, 2021 3.660 3.740 3.600 3.690 242,807 +0.03(+0.82%)
Jul 14, 2021 3.870 3.870 3.660 3.660 397,088 -0.17(-4.44%)
Jul 13, 2021 3.870 3.910 3.810 3.830 279,955 -0.08(-2.05%)
Jul 12, 2021 3.910 3.970 3.870 3.910 286,752 -0.03(-0.76%)
Jul 09, 2021 3.900 3.980 3.840 3.940 305,259 +0.05(+1.29%)
Jul 08, 2021 3.760 3.920 3.730 3.890 429,855 +0.04(+1.04%)
Jul 07, 2021 4.050 4.050 3.800 3.850 350,851 -0.18(-4.35%)
Jul 06, 2021 4.070 4.100 3.930 4.025 638,427 -0.01(-0.37%)
Jul 02, 2021 3.950 4.080 3.855 4.040 958,957 +0.09(+2.28%)
Jul 01, 2021 3.940 3.990 3.840 3.950 1,521,872 +0.04(+1.02%)
Jun 30, 2021 3.900 3.940 3.850 3.910 545,567 +0.01(+0.26%)
Jun 29, 2021 4.140 4.150 3.890 3.900 590,925 -0.26(-6.25%)
Jun 28, 2021 4.340 4.420 4.115 4.160 569,961 -0.18(-4.15%)
Jun 25, 2021 4.280 4.430 4.270 4.340 6,930,329 +0.05(+1.17%)
Jun 24, 2021 4.230 4.290 4.170 4.290 458,268 +0.06(+1.42%)
Jun 23, 2021 4.260 4.290 4.175 4.230 463,887 -0.03(-0.70%)
Jun 22, 2021 4.250 4.280 4.120 4.260 549,241 -0.01(-0.23%)
Jun 21, 2021 4.360 4.370 4.180 4.270 659,885 -0.10(-2.29%)
Jun 18, 2021 4.415 4.500 4.300 4.370 849,809 -0.09(-2.02%)
Jun 17, 2021 4.420 4.500 4.370 4.460 611,665 +0.03(+0.68%)
Jun 16, 2021 4.400 4.490 4.360 4.430 920,483 +0.02(+0.45%)
Jun 15, 2021 4.420 4.540 4.280 4.410 845,342 -0.04(-0.90%)
Jun 14, 2021 4.500 4.630 4.430 4.450 945,207 -0.04(-0.89%)
Jun 11, 2021 4.480 4.510 4.435 4.490 542,455 +0.03(+0.67%)
Jun 10, 2021 4.420 4.500 4.350 4.460 560,880 +0.02(+0.45%)
Jun 09, 2021 4.450 4.610 4.400 4.440 661,717 +0.00(+0.00%)
Jun 08, 2021 4.500 4.580 4.350 4.440 812,481 -0.01(-0.22%)
Jun 07, 2021 4.370 4.520 4.290 4.450 969,438 +0.07(+1.60%)
Jun 04, 2021 4.350 4.420 4.245 4.380 581,525 +0.03(+0.69%)
Jun 03, 2021 4.420 4.440 4.275 4.350 504,415 -0.07(-1.58%)
Jun 02, 2021 4.300 4.440 4.160 4.420 1,042,912 +0.14(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.