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

Ovid Therapeutics Inc (NQ: OVID )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2018 6.590 6.870 6.550 6.590 79,330 +0.06(+0.92%)
Feb 27, 2018 6.800 6.885 6.500 6.530 172,483 -0.26(-3.83%)
Feb 26, 2018 6.990 7.000 6.740 6.790 84,853 -0.08(-1.16%)
Feb 23, 2018 7.000 7.065 6.720 6.870 77,473 -0.07(-1.01%)
Feb 22, 2018 6.800 7.280 6.800 6.940 99,167 +0.11(+1.61%)
Feb 21, 2018 7.270 7.270 6.800 6.830 41,621 -0.20(-2.84%)
Feb 20, 2018 6.960 7.656 6.900 7.030 106,297 -0.01(-0.14%)
Feb 16, 2018 7.040 7.040 7.040 0 +0.01(+0.14%)
Feb 15, 2018 7.250 7.330 6.900 7.030 68,583 -0.11(-1.54%)
Feb 14, 2018 7.244 6.895 7.140 36,948 +0.25(+3.55%)
Feb 13, 2018 6.950 7.440 6.720 6.895 62,405 -0.15(-2.06%)
Feb 12, 2018 6.840 7.750 6.740 7.040 157,766 +0.24(+3.53%)
Feb 09, 2018 6.920 7.040 6.570 6.800 72,036 +0.07(+1.04%)
Feb 08, 2018 7.236 7.349 6.720 6.730 66,470 -0.66(-8.93%)
Feb 07, 2018 7.900 7.350 7.390 83,687 -0.51(-6.46%)
Feb 06, 2018 7.700 8.480 7.550 7.900 58,888 -0.31(-3.75%)
Feb 05, 2018 8.250 8.500 8.040 8.208 66,838 -0.19(-2.29%)
Feb 02, 2018 8.521 8.640 8.360 8.400 27,173 -0.43(-4.87%)
Feb 01, 2018 8.385 9.070 8.353 8.830 73,141 +0.33(+3.88%)
Jan 31, 2018 8.320 8.979 8.185 8.500 138,058 +0.18(+2.16%)
Jan 30, 2018 8.200 8.997 8.200 8.320 67,583 -0.02(-0.24%)
Jan 29, 2018 8.961 8.961 8.310 8.340 38,905 -0.56(-6.29%)
Jan 26, 2018 8.770 8.950 8.625 8.900 49,671 +0.20(+2.30%)
Jan 25, 2018 8.800 8.800 8.580 8.700 43,649 -0.03(-0.34%)
Jan 24, 2018 9.350 9.750 8.150 8.730 142,281 -0.60(-6.43%)
Jan 23, 2018 9.700 9.900 9.010 9.330 88,859 -0.17(-1.79%)
Jan 22, 2018 9.901 9.200 9.500 98,311 +0.32(+3.49%)
Jan 19, 2018 8.810 9.270 8.740 9.180 93,201 +0.28(+3.15%)
Jan 18, 2018 9.150 9.420 8.830 8.900 111,210 -0.25(-2.73%)
Jan 17, 2018 8.890 9.370 8.890 9.150 31,783 +0.43(+4.93%)
Jan 16, 2018 9.480 9.730 8.420 8.720 77,339 -0.80(-8.40%)
Jan 12, 2018 9.520 9.520 9.520 0 -0.30(-3.05%)
Jan 11, 2018 9.570 10.00 9.570 9.820 30,998 +0.31(+3.26%)
Jan 10, 2018 9.150 9.540 8.890 9.510 16,311 +0.31(+3.37%)
Jan 09, 2018 8.850 9.431 8.630 9.200 62,565 +0.45(+5.14%)
Jan 08, 2018 9.740 9.740 8.700 8.750 75,991 -0.89(-9.23%)
Jan 05, 2018 9.750 9.860 9.330 9.640 117,714 -0.05(-0.52%)
Jan 04, 2018 9.800 9.900 9.415 9.690 38,897 +0.01(+0.10%)
Jan 03, 2018 8.885 9.819 8.885 9.680 33,547 -0.13(-1.33%)
Jan 02, 2018 9.780 10.00 9.431 9.810 51,047 -0.06(-0.61%)
Dec 29, 2017 9.870 9.870 9.870 0 -0.11(-1.10%)
Dec 28, 2017 10.02 10.06 9.960 9.980 66,774 +0.02(+0.20%)
Dec 27, 2017 10.00 10.15 9.895 9.960 75,035 -0.05(-0.50%)
Dec 26, 2017 9.960 10.37 9.767 10.01 124,326 +0.09(+0.91%)
Dec 22, 2017 9.850 10.05 9.850 9.920 30,158 -0.06(-0.60%)
Dec 21, 2017 9.760 10.01 9.760 9.980 41,716 +0.01(+0.10%)
Dec 20, 2017 10.42 10.42 9.650 9.970 54,695 +0.01(+0.10%)
Dec 19, 2017 9.350 10.07 9.240 9.960 114,213 +0.67(+7.21%)
Dec 18, 2017 9.850 10.24 9.200 9.290 102,127 -0.43(-4.42%)
Dec 15, 2017 10.21 10.61 9.710 9.720 192,219 -0.67(-6.45%)
Dec 14, 2017 10.38 10.89 10.22 10.39 93,039 -0.03(-0.29%)
Dec 13, 2017 10.27 10.71 10.02 10.42 64,978 +0.09(+0.87%)
Dec 12, 2017 11.50 11.50 10.20 10.33 57,212 -0.12(-1.15%)
Dec 11, 2017 11.80 12.19 10.33 10.45 131,108 -1.29(-10.99%)
Dec 08, 2017 12.09 12.09 11.34 11.74 102,036 -0.24(-2.00%)
Dec 07, 2017 11.44 12.15 11.09 11.98 49,866 +0.57(+5.00%)
Dec 06, 2017 11.09 11.48 10.58 11.41 68,577 +0.33(+2.98%)
Dec 05, 2017 10.87 11.23 10.60 11.08 93,459 +0.20(+1.79%)
Dec 04, 2017 11.44 11.57 10.58 10.88 72,366 -0.63(-5.51%)
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.