Skip to main content

Ovid Therapeutics Inc (NQ: OVID )

3.210 +0.100 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 4.200 4.800 4.190 4.280 2,468,060 +0.13(+3.13%)
May 28, 2021 4.210 4.270 4.090 4.150 605,667 -0.08(-1.89%)
May 27, 2021 4.070 4.245 4.060 4.230 636,375 +0.16(+3.93%)
May 26, 2021 3.900 4.080 3.900 4.070 707,790 +0.17(+4.36%)
May 25, 2021 3.870 3.960 3.855 3.900 619,514 +0.03(+0.78%)
May 24, 2021 3.940 3.950 3.810 3.870 471,939 -0.07(-1.78%)
May 21, 2021 3.920 4.060 3.850 3.940 800,899 +0.09(+2.34%)
May 20, 2021 3.820 3.920 3.690 3.850 676,661 +0.03(+0.79%)
May 19, 2021 3.640 3.878 3.579 3.820 1,150,042 +0.08(+2.14%)
May 18, 2021 3.690 3.850 3.670 3.740 936,122 +0.07(+1.91%)
May 17, 2021 3.520 3.700 3.470 3.670 737,915 +0.09(+2.51%)
May 14, 2021 3.500 3.720 3.460 3.580 1,137,388 +0.28(+8.48%)
May 13, 2021 3.530 3.530 3.220 3.300 876,638 -0.20(-5.71%)
May 12, 2021 3.390 3.660 3.320 3.500 729,112 +0.03(+0.86%)
May 11, 2021 3.260 3.510 3.212 3.470 495,587 +0.10(+2.97%)
May 10, 2021 3.440 3.490 3.270 3.370 495,704 -0.11(-3.16%)
May 07, 2021 3.430 3.530 3.400 3.480 335,713 +0.02(+0.58%)
May 06, 2021 3.500 3.510 3.350 3.460 718,080 -0.06(-1.70%)
May 05, 2021 3.670 3.670 3.500 3.520 622,747 -0.12(-3.30%)
May 04, 2021 3.670 3.670 3.550 3.640 709,017 -0.09(-2.41%)
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.