Ovid Therapeutics Inc (NQ: OVID )

3.130 USD +0.180 (+6.10%)
Streaming Delayed Price Updated: 4:49 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 3.060 3.060 2.830 2.950 1,735,692 -0.10(-3.28%)
Feb 24, 2021 3.120 3.250 3.040 3.050 1,189,077 -0.06(-1.93%)
Feb 23, 2021 2.870 3.140 2.580 3.110 2,482,250 +0.12(+4.01%)
Feb 22, 2021 3.400 3.400 2.920 2.990 3,197,284 -0.48(-13.83%)
Feb 19, 2021 3.450 3.580 3.450 3.470 1,292,500 +0.04(+1.17%)
Feb 18, 2021 3.600 3.730 3.340 3.430 2,118,552 -0.29(-7.80%)
Feb 17, 2021 3.790 3.860 3.450 3.720 3,257,641 -0.03(-0.80%)
Feb 16, 2021 3.460 3.970 3.330 3.750 5,322,364 +0.33(+9.65%)
Feb 12, 2021 3.400 3.580 3.230 3.420 1,782,000 +0.08(+2.40%)
Feb 11, 2021 3.510 3.560 3.230 3.340 1,746,187 -0.16(-4.57%)
Feb 10, 2021 3.550 3.660 3.270 3.500 2,114,173 +0.00(+0.00%)
Feb 09, 2021 3.610 3.640 3.380 3.500 2,177,666 -0.10(-2.78%)
Feb 08, 2021 3.250 3.630 3.200 3.600 3,247,094 +0.41(+12.85%)
Feb 05, 2021 3.210 3.280 3.080 3.190 1,182,400 +0.01(+0.31%)
Feb 04, 2021 3.360 3.380 3.000 3.180 2,718,690 -0.11(-3.34%)
Feb 03, 2021 2.960 3.370 2.960 3.290 4,984,441 +0.37(+12.67%)
Feb 02, 2021 2.760 3.100 2.700 2.920 3,646,564 +0.12(+4.29%)
Feb 01, 2021 2.800 2.820 2.680 2.800 1,330,603 -0.01(-0.36%)
Jan 29, 2021 2.640 2.880 2.620 2.810 3,375,800 +0.20(+7.66%)
Jan 28, 2021 2.740 2.790 2.590 2.610 1,639,035 -0.07(-2.61%)
Jan 27, 2021 2.750 2.790 2.630 2.680 3,058,428 -0.12(-4.29%)
Jan 26, 2021 2.800 3.080 2.750 2.800 5,176,169 +0.05(+1.82%)
Jan 25, 2021 2.740 2.800 2.600 2.750 2,377,037 +0.04(+1.48%)
Jan 22, 2021 2.570 2.740 2.520 2.710 2,509,900 +0.13(+5.04%)
Jan 21, 2021 2.620 2.620 2.500 2.580 1,478,087 +0.02(+0.78%)
Jan 20, 2021 2.570 2.690 2.500 2.560 2,040,921 +0.06(+2.40%)
Jan 19, 2021 2.510 2.550 2.420 2.500 2,016,113 +0.03(+1.21%)
Jan 15, 2021 2.610 2.650 2.460 2.470 1,477,700 -0.10(-3.89%)
Jan 14, 2021 2.490 2.620 2.470 2.570 1,519,905 +0.10(+4.05%)
Jan 13, 2021 2.470 2.550 2.430 2.470 912,021 +0.01(+0.41%)
Jan 12, 2021 2.480 2.510 2.440 2.460 747,406 +0.01(+0.41%)
Jan 11, 2021 2.430 2.520 2.340 2.450 1,081,594 +0.03(+1.24%)
Jan 08, 2021 2.490 2.560 2.400 2.420 1,093,500 -0.08(-3.20%)
Jan 07, 2021 2.460 2.510 2.390 2.500 1,159,348 +0.08(+3.31%)
Jan 06, 2021 2.500 2.540 2.380 2.420 1,613,143 -0.07(-2.81%)
Jan 05, 2021 2.450 2.520 2.390 2.490 1,128,975 +0.06(+2.47%)
Jan 04, 2021 2.340 2.460 2.270 2.430 1,257,282 +0.12(+5.19%)
Dec 31, 2020 2.310 2.310 2.310 1,555,665 -0.07(-2.94%)
Dec 30, 2020 2.280 2.480 2.280 2.380 1,555,665 +0.10(+4.39%)
Dec 29, 2020 2.420 2.420 2.250 2.280 2,735,137 -0.14(-5.79%)
Dec 28, 2020 2.630 2.630 2.370 2.420 3,004,315 -0.19(-7.28%)
Dec 24, 2020 2.690 2.705 2.600 2.610 595,100 -0.08(-2.97%)
Dec 23, 2020 2.670 2.720 2.600 2.690 1,205,932 +0.07(+2.67%)
Dec 22, 2020 2.640 2.700 2.570 2.620 1,443,362 +0.00(+0.00%)
Dec 21, 2020 2.710 2.710 2.520 2.620 2,215,301 -0.03(-1.13%)
Dec 18, 2020 2.810 2.860 2.650 2.650 3,005,700 -0.17(-6.03%)
Dec 17, 2020 2.750 2.850 2.670 2.820 2,011,693 +0.07(+2.55%)
Dec 16, 2020 2.620 2.820 2.590 2.750 3,115,659 +0.17(+6.59%)
Dec 15, 2020 2.660 2.680 2.500 2.580 1,978,080 -0.06(-2.27%)
Dec 14, 2020 2.590 2.710 2.570 2.640 2,103,801 +0.08(+3.13%)
Dec 11, 2020 2.640 2.650 2.530 2.560 1,705,900 -0.06(-2.29%)
Dec 10, 2020 2.500 2.620 2.470 2.620 2,494,013 +0.13(+5.22%)
Dec 09, 2020 2.570 2.660 2.460 2.490 3,271,605 -0.07(-2.73%)
Dec 08, 2020 2.590 2.630 2.520 2.560 3,189,819 -0.02(-0.78%)
Dec 07, 2020 2.700 2.790 2.570 2.580 3,605,688 -0.10(-3.73%)
Dec 04, 2020 2.690 2.700 2.600 2.680 4,293,200 -0.01(-0.37%)
Dec 03, 2020 2.970 3.000 2.600 2.690 8,944,008 -0.24(-8.19%)
Dec 02, 2020 3.160 3.280 2.900 2.930 12,492,223 -3.72(-55.94%)
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.