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

Ovid Therapeutics Inc (NQ: OVID )

3.030 -0.030 (-0.97%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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 (%)
Sep 29, 2017 8.718 8.766 8.550 8.570 13,823 -0.02(-0.23%)
Sep 28, 2017 8.550 8.820 8.430 8.590 79,225 -0.19(-2.16%)
Sep 27, 2017 8.430 8.890 8.430 8.780 30,317 +0.29(+3.42%)
Sep 26, 2017 8.510 8.550 8.250 8.490 23,059 -0.10(-1.16%)
Sep 25, 2017 8.460 8.740 8.450 8.590 22,495 +0.13(+1.54%)
Sep 22, 2017 8.400 8.600 8.330 8.460 32,805 -0.20(-2.31%)
Sep 21, 2017 9.100 9.100 8.450 8.660 25,051 -0.30(-3.35%)
Sep 20, 2017 9.010 9.100 8.700 8.960 33,378 +0.12(+1.36%)
Sep 19, 2017 9.150 9.380 8.750 8.840 30,918 -0.42(-4.54%)
Sep 18, 2017 9.257 9.530 9.067 9.260 38,797 -0.14(-1.49%)
Sep 15, 2017 9.610 9.700 9.100 9.400 52,162 -0.18(-1.88%)
Sep 14, 2017 8.870 9.960 8.870 9.580 73,695 +0.80(+9.11%)
Sep 13, 2017 8.260 8.950 8.220 8.780 28,808 +0.22(+2.57%)
Sep 12, 2017 8.080 8.780 7.960 8.560 38,508 +0.61(+7.67%)
Sep 11, 2017 8.120 8.150 7.632 7.950 23,191 -0.19(-2.33%)
Sep 08, 2017 8.150 8.360 8.057 8.140 20,368 -0.19(-2.28%)
Sep 07, 2017 8.042 8.340 8.030 8.330 16,029 +0.07(+0.85%)
Sep 06, 2017 8.150 8.360 8.000 8.260 40,039 -0.12(-1.43%)
Sep 05, 2017 8.380 8.500 8.090 8.380 27,916 -0.13(-1.53%)
Sep 01, 2017 9.290 9.300 8.320 8.510 43,605 -0.91(-9.66%)
Aug 31, 2017 9.830 9.900 8.810 9.420 123,488 -0.35(-3.58%)
Aug 30, 2017 9.050 9.900 8.388 9.770 131,732 +1.06(+12.17%)
Aug 29, 2017 7.720 8.850 7.320 8.710 100,185 +1.54(+21.48%)
Aug 28, 2017 7.190 7.250 6.630 7.170 42,585 -0.02(-0.28%)
Aug 25, 2017 7.250 7.340 6.650 7.190 52,826 +0.01(+0.14%)
Aug 24, 2017 7.250 7.500 7.030 7.180 31,389 -0.14(-1.91%)
Aug 23, 2017 8.270 8.270 7.145 7.320 65,358 -0.93(-11.27%)
Aug 22, 2017 6.700 8.340 6.430 8.250 92,687 +1.62(+24.43%)
Aug 21, 2017 6.300 6.702 6.300 6.630 24,175 +0.27(+4.25%)
Aug 18, 2017 6.180 6.430 6.180 6.360 19,090 +0.01(+0.16%)
Aug 17, 2017 6.350 6.849 6.050 6.350 40,709 -0.10(-1.55%)
Aug 16, 2017 6.800 6.820 6.240 6.450 48,808 -0.09(-1.38%)
Aug 15, 2017 6.600 6.910 6.190 6.540 53,709 -0.13(-1.95%)
Aug 14, 2017 6.240 7.030 5.750 6.670 136,887 +0.41(+6.55%)
Aug 11, 2017 5.600 6.580 5.410 6.260 139,349 +0.94(+17.67%)
Aug 10, 2017 6.510 6.680 5.280 5.320 58,977 -1.04(-16.35%)
Aug 09, 2017 7.090 7.310 6.270 6.360 50,706 -0.81(-11.30%)
Aug 08, 2017 7.480 7.610 7.090 7.170 35,923 -0.36(-4.78%)
Aug 07, 2017 6.950 7.810 6.950 7.530 73,992 +0.54(+7.73%)
Aug 04, 2017 7.370 7.624 6.960 6.990 52,977 -0.40(-5.41%)
Aug 03, 2017 7.860 8.000 7.340 7.390 65,025 -0.47(-5.98%)
Aug 02, 2017 8.190 8.190 7.810 7.860 49,447 -0.26(-3.20%)
Aug 01, 2017 8.140 8.409 8.060 8.120 47,344 -0.07(-0.85%)
Jul 31, 2017 8.400 8.660 8.110 8.190 42,610 +0.08(+0.99%)
Jul 28, 2017 8.160 8.950 8.010 8.110 67,052 -0.10(-1.22%)
Jul 27, 2017 8.950 9.218 7.820 8.210 56,959 -0.67(-7.55%)
Jul 26, 2017 8.860 9.310 8.780 8.880 23,723 +0.02(+0.23%)
Jul 25, 2017 9.200 9.200 8.840 8.860 24,008 -0.22(-2.42%)
Jul 24, 2017 9.170 9.546 8.844 9.080 39,054 -0.07(-0.77%)
Jul 21, 2017 9.530 9.570 9.060 9.150 36,240 -0.20(-2.14%)
Jul 20, 2017 9.360 9.360 9.210 9.350 45,191 -0.08(-0.85%)
Jul 19, 2017 9.600 9.666 9.110 9.430 70,525 +0.13(+1.40%)
Jul 18, 2017 9.070 9.330 9.050 9.300 22,577 -0.02(-0.21%)
Jul 17, 2017 9.270 9.572 9.130 9.320 42,285 +0.12(+1.30%)
Jul 14, 2017 9.230 9.710 9.050 9.200 46,290 -0.09(-0.97%)
Jul 13, 2017 9.620 9.815 9.225 9.290 48,056 -0.36(-3.73%)
Jul 12, 2017 9.320 9.900 9.120 9.650 78,149 +0.31(+3.32%)
Jul 11, 2017 8.970 9.460 8.950 9.340 47,263 +0.35(+3.89%)
Jul 10, 2017 9.660 9.860 8.785 8.990 74,402 -0.72(-7.42%)
Jul 07, 2017 10.10 10.10 9.580 9.710 45,330 -0.35(-3.48%)
Jul 06, 2017 10.10 10.30 9.995 10.06 23,651 -0.14(-1.37%)
Jul 05, 2017 10.15 10.58 9.970 10.20 50,863 -0.03(-0.29%)
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.