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

Ovid Therapeutics Inc (NQ: OVID )

3.060 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2018 10.19 10.19 9.846 9.980 37,635 -0.15(-1.48%)
Jul 30, 2018 9.680 10.18 9.600 10.13 66,002 +0.50(+5.19%)
Jul 27, 2018 9.710 9.750 9.580 9.630 9,400 +0.00(+0.00%)
Jul 26, 2018 10.14 9.540 9.630 19,619 -0.51(-5.03%)
Jul 25, 2018 10.66 10.66 10.07 10.14 46,074 -0.04(-0.39%)
Jul 24, 2018 10.60 10.96 10.15 10.18 24,668 -0.28(-2.68%)
Jul 23, 2018 10.69 11.02 10.30 10.46 24,303 -0.27(-2.52%)
Jul 20, 2018 10.57 10.89 9.530 10.73 33,343 +0.15(+1.42%)
Jul 19, 2018 10.63 10.88 10.32 10.58 171,829 -0.10(-0.94%)
Jul 18, 2018 10.34 10.88 10.34 10.68 24,960 +0.28(+2.69%)
Jul 17, 2018 10.24 10.72 10.23 10.40 30,217 +0.12(+1.17%)
Jul 16, 2018 11.11 11.45 10.13 10.28 90,421 -0.72(-6.55%)
Jul 13, 2018 11.10 9.950 11.00 45,540 +1.05(+10.55%)
Jul 12, 2018 9.620 10.00 9.500 9.950 22,245 +0.39(+4.08%)
Jul 11, 2018 9.310 9.749 9.270 9.560 18,549 +0.22(+2.36%)
Jul 10, 2018 9.720 9.720 9.040 9.340 21,173 -0.34(-3.51%)
Jul 09, 2018 9.500 9.843 9.400 9.680 78,795 +0.45(+4.88%)
Jul 06, 2018 8.750 9.240 8.750 9.230 33,132 +0.55(+6.34%)
Jul 05, 2018 9.020 8.318 8.680 45,530 +0.33(+3.95%)
Jul 03, 2018 8.350 8.350 8.350 0 +0.21(+2.58%)
Jul 02, 2018 7.760 8.230 7.690 8.140 39,659 +0.34(+4.36%)
Jun 29, 2018 7.960 8.100 7.720 7.800 27,582 -0.12(-1.52%)
Jun 28, 2018 7.980 8.070 7.795 7.920 46,329 -0.08(-1.00%)
Jun 27, 2018 8.250 8.270 7.883 8.000 39,340 -0.27(-3.26%)
Jun 26, 2018 8.390 8.440 8.110 8.270 17,116 -0.10(-1.19%)
Jun 25, 2018 8.300 8.440 8.080 8.370 38,820 -0.09(-1.06%)
Jun 22, 2018 8.250 8.520 8.040 8.460 246,152 +0.31(+3.80%)
Jun 21, 2018 8.660 8.670 8.050 8.150 30,460 -0.55(-6.32%)
Jun 20, 2018 8.210 8.882 8.210 8.700 49,372 +0.51(+6.23%)
Jun 19, 2018 8.000 8.270 7.940 8.190 25,295 +0.12(+1.49%)
Jun 18, 2018 8.080 8.090 7.930 8.070 33,732 -0.02(-0.25%)
Jun 15, 2018 8.150 7.890 8.090 41,548 +0.03(+0.37%)
Jun 14, 2018 8.200 8.370 7.970 8.060 35,523 -0.09(-1.10%)
Jun 13, 2018 8.450 8.620 8.013 8.150 51,632 -0.39(-4.57%)
Jun 12, 2018 8.510 8.730 8.460 8.540 24,249 +0.09(+1.07%)
Jun 11, 2018 8.070 8.590 8.030 8.450 34,332 +0.37(+4.58%)
Jun 08, 2018 8.120 8.300 8.060 8.080 20,834 -0.04(-0.49%)
Jun 07, 2018 8.660 8.750 8.080 8.120 35,752 -0.60(-6.88%)
Jun 06, 2018 8.240 8.850 8.240 8.720 26,474 +0.49(+5.95%)
Jun 05, 2018 7.970 8.480 7.970 8.230 19,906 +0.22(+2.75%)
Jun 04, 2018 8.150 8.240 7.910 8.010 25,229 -0.12(-1.48%)
Jun 01, 2018 7.930 8.360 7.850 8.130 21,189 +0.24(+3.04%)
May 31, 2018 7.740 7.980 7.720 7.890 13,880 +0.16(+2.07%)
May 30, 2018 7.760 7.950 7.685 7.730 33,483 +0.00(+0.00%)
May 29, 2018 7.640 7.800 7.381 7.730 34,842 +0.08(+1.05%)
May 25, 2018 7.650 7.650 7.650 0 -0.02(-0.26%)
May 24, 2018 8.120 8.300 7.640 7.670 36,223 -0.48(-5.89%)
May 23, 2018 8.290 8.520 8.040 8.150 34,653 -0.18(-2.16%)
May 22, 2018 8.560 8.560 8.235 8.330 40,581 +0.05(+0.60%)
May 21, 2018 8.780 8.913 8.140 8.280 53,844 -0.45(-5.15%)
May 18, 2018 9.240 9.350 8.710 8.730 34,892 -0.23(-2.57%)
May 17, 2018 8.800 9.050 8.730 8.960 36,655 +0.18(+2.05%)
May 16, 2018 8.860 9.002 8.647 8.780 50,716 -0.06(-0.68%)
May 15, 2018 8.920 8.920 8.760 8.840 26,039 -0.12(-1.34%)
May 14, 2018 8.800 9.339 8.791 8.960 32,282 +0.16(+1.82%)
May 11, 2018 9.000 9.190 8.630 8.800 103,875 -0.20(-2.22%)
May 10, 2018 9.400 9.600 8.980 9.000 53,745 -0.40(-4.26%)
May 09, 2018 8.950 9.540 8.950 9.400 31,683 +0.45(+5.03%)
May 08, 2018 8.990 9.240 8.820 8.950 25,581 -0.02(-0.22%)
May 07, 2018 8.900 9.230 8.890 8.970 35,359 +0.07(+0.79%)
May 04, 2018 9.120 9.150 8.770 8.900 43,672 -0.26(-2.84%)
May 03, 2018 9.600 9.770 9.118 9.160 47,772 -0.49(-5.08%)
May 02, 2018 9.620 9.840 9.520 9.650 66,423 +0.02(+0.21%)
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.