Skip to main content

Ovid Therapeutics Inc (NQ: OVID )

3.125 +0.075 (+2.46%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.050 3.120 3.000 3.050 169,934 +0.05(+1.67%)
Mar 26, 2024 3.140 3.215 3.000 3.000 239,291 -0.09(-2.91%)
Mar 25, 2024 3.200 3.270 3.040 3.090 170,972 -0.11(-3.44%)
Mar 22, 2024 3.060 3.380 3.060 3.200 439,476 +0.15(+4.92%)
Mar 21, 2024 2.990 3.220 2.950 3.050 440,625 +0.26(+9.32%)
Mar 20, 2024 2.760 2.870 2.600 2.790 2,586,821 +0.04(+1.45%)
Mar 19, 2024 2.730 2.802 2.700 2.750 290,842 +0.02(+0.73%)
Mar 18, 2024 2.730 2.780 2.690 2.730 272,979 +0.01(+0.37%)
Mar 15, 2024 2.720 2.970 2.630 2.720 551,018 -0.03(-1.09%)
Mar 14, 2024 2.800 2.890 2.710 2.750 165,292 -0.07(-2.48%)
Mar 13, 2024 2.810 2.870 2.730 2.820 202,564 -0.01(-0.35%)
Mar 12, 2024 2.950 3.050 2.800 2.830 172,815 -0.11(-3.74%)
Mar 11, 2024 3.070 3.100 2.920 2.940 94,949 -0.14(-4.55%)
Mar 08, 2024 3.120 3.230 3.070 3.080 96,107 -0.09(-2.84%)
Mar 07, 2024 3.240 3.390 3.150 3.170 61,028 -0.08(-2.46%)
Mar 06, 2024 3.290 3.310 3.210 3.250 55,947 -0.02(-0.61%)
Mar 05, 2024 3.330 3.377 3.230 3.270 101,001 -0.07(-2.10%)
Mar 04, 2024 3.390 3.391 3.260 3.340 71,265 -0.06(-1.76%)
Mar 01, 2024 3.450 3.450 3.310 3.400 116,003 +0.00(+0.00%)
Feb 29, 2024 3.500 3.523 3.300 3.400 300,942 -0.03(-0.87%)
Feb 28, 2024 3.590 3.640 3.420 3.430 537,925 -0.20(-5.51%)
Feb 27, 2024 3.720 3.770 3.570 3.630 88,644 -0.05(-1.36%)
Feb 26, 2024 3.700 3.791 3.680 3.680 62,501 -0.02(-0.54%)
Feb 23, 2024 3.710 3.750 3.660 3.700 145,497 +0.02(+0.54%)
Feb 22, 2024 3.620 3.772 3.620 3.680 227,122 +0.11(+3.08%)
Feb 21, 2024 3.680 3.701 3.520 3.570 52,251 -0.15(-4.03%)
Feb 20, 2024 3.750 3.850 3.630 3.720 84,567 -0.12(-3.12%)
Feb 16, 2024 3.640 3.930 3.640 3.840 133,648 +0.20(+5.49%)
Feb 15, 2024 3.820 3.910 3.590 3.640 312,430 -0.13(-3.45%)
Feb 14, 2024 3.670 3.800 3.635 3.770 89,644 +0.17(+4.58%)
Feb 13, 2024 3.850 4.026 3.570 3.605 161,145 -0.44(-10.77%)
Feb 12, 2024 3.900 4.100 3.855 4.040 190,737 +0.17(+4.39%)
Feb 09, 2024 3.780 3.940 3.700 3.870 325,473 +0.12(+3.20%)
Feb 08, 2024 3.660 3.800 3.580 3.750 134,731 +0.10(+2.74%)
Feb 07, 2024 3.690 3.800 3.600 3.650 80,605 -0.05(-1.35%)
Feb 06, 2024 3.580 3.770 3.510 3.700 103,856 +0.09(+2.49%)
Feb 05, 2024 3.660 3.680 3.598 3.610 66,324 -0.09(-2.43%)
Feb 02, 2024 3.810 3.930 3.700 3.700 79,623 -0.17(-4.39%)
Feb 01, 2024 3.890 3.930 3.770 3.870 143,686 +0.00(+0.00%)
Jan 31, 2024 3.910 4.090 3.870 3.870 292,228 -0.06(-1.53%)
Jan 30, 2024 3.760 3.980 3.750 3.930 118,013 +0.09(+2.34%)
Jan 29, 2024 3.690 3.870 3.690 3.840 167,533 +0.12(+3.23%)
Jan 26, 2024 3.610 3.720 3.600 3.720 90,627 +0.12(+3.33%)
Jan 25, 2024 3.630 3.710 3.575 3.600 208,506 +0.06(+1.69%)
Jan 24, 2024 3.440 3.670 3.195 3.540 161,991 +0.14(+4.12%)
Jan 23, 2024 3.320 3.450 3.260 3.400 308,257 +0.11(+3.34%)
Jan 22, 2024 3.130 3.310 3.130 3.290 118,268 +0.15(+4.78%)
Jan 19, 2024 3.170 3.170 3.080 3.140 87,279 +0.00(+0.00%)
Jan 18, 2024 3.120 3.260 3.070 3.140 69,002 +0.04(+1.29%)
Jan 17, 2024 3.040 3.110 3.035 3.100 124,017 +0.03(+0.98%)
Jan 16, 2024 3.100 3.100 3.050 3.070 117,009 -0.06(-1.92%)
Jan 12, 2024 3.170 3.240 3.100 3.130 64,382 +0.00(+0.00%)
Jan 11, 2024 3.070 3.155 3.040 3.130 309,517 +0.04(+1.29%)
Jan 10, 2024 3.070 3.120 3.050 3.090 194,785 -0.01(-0.32%)
Jan 09, 2024 3.150 3.160 3.070 3.100 100,578 -0.09(-2.82%)
Jan 08, 2024 3.050 3.190 3.030 3.190 57,528 +0.14(+4.59%)
Jan 05, 2024 3.130 3.170 3.030 3.050 99,222 -0.11(-3.48%)
Jan 04, 2024 3.150 3.230 3.116 3.160 177,690 +0.00(+0.00%)
Jan 03, 2024 3.320 3.370 3.110 3.160 199,711 -0.16(-4.82%)
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.