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

Ovid Therapeutics Inc (NQ: OVID )

3.275 -0.045 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2017 11.26 12.44 10.96 12.31 98,057 +1.10(+9.81%)
Nov 29, 2017 10.83 11.73 10.60 11.21 96,226 +0.50(+4.67%)
Nov 28, 2017 10.81 10.84 10.46 10.71 20,421 -0.08(-0.74%)
Nov 27, 2017 10.75 10.85 10.46 10.79 15,414 +0.07(+0.65%)
Nov 24, 2017 11.23 11.23 10.58 10.72 19,804 -0.49(-4.37%)
Nov 22, 2017 9.800 11.45 9.690 11.21 79,846 +1.47(+15.09%)
Nov 21, 2017 9.530 9.950 9.530 9.740 23,664 +0.12(+1.25%)
Nov 20, 2017 9.650 9.750 9.490 9.620 9,490 -0.02(-0.21%)
Nov 17, 2017 9.500 9.870 9.500 9.640 15,183 +0.21(+2.23%)
Nov 16, 2017 9.550 9.940 9.410 9.430 25,307 -0.05(-0.53%)
Nov 15, 2017 9.390 9.610 9.220 9.480 15,338 +0.04(+0.42%)
Nov 14, 2017 9.570 9.570 9.160 9.440 23,823 -0.22(-2.28%)
Nov 13, 2017 9.050 9.840 8.990 9.660 106,417 +0.63(+6.98%)
Nov 10, 2017 7.270 9.250 7.250 9.030 101,345 +1.59(+21.37%)
Nov 09, 2017 7.910 7.927 7.220 7.440 57,767 -0.40(-5.10%)
Nov 08, 2017 7.920 8.010 7.450 7.840 28,757 +0.07(+0.90%)
Nov 07, 2017 8.470 9.020 7.721 7.770 67,527 -1.07(-12.10%)
Nov 06, 2017 8.050 8.920 7.770 8.840 75,475 +1.10(+14.21%)
Nov 03, 2017 7.150 8.112 7.030 7.740 70,881 +0.64(+9.01%)
Nov 02, 2017 6.980 7.200 6.530 7.100 56,001 +0.59(+9.06%)
Nov 01, 2017 6.660 6.700 6.209 6.510 28,153 +0.03(+0.46%)
Oct 31, 2017 6.450 6.650 6.250 6.480 38,673 +0.11(+1.73%)
Oct 30, 2017 6.790 7.070 6.220 6.370 37,975 -0.21(-3.19%)
Oct 27, 2017 6.260 6.689 6.080 6.580 89,661 +0.33(+5.28%)
Oct 26, 2017 6.030 6.370 5.750 6.250 56,196 +0.13(+2.12%)
Oct 25, 2017 6.200 6.250 5.731 6.120 153,013 -0.19(-3.01%)
Oct 24, 2017 6.650 6.890 6.260 6.310 110,135 -0.69(-9.86%)
Oct 23, 2017 7.400 7.550 6.650 7.000 132,692 -0.40(-5.41%)
Oct 20, 2017 7.500 7.680 7.330 7.400 123,474 +0.00(+0.00%)
Oct 19, 2017 8.241 8.460 7.274 7.400 65,910 -0.83(-10.09%)
Oct 18, 2017 8.860 8.860 8.051 8.230 44,898 -0.49(-5.62%)
Oct 17, 2017 8.740 8.810 8.510 8.720 72,189 -0.03(-0.34%)
Oct 16, 2017 9.500 9.500 8.723 8.750 75,155 -0.03(-0.34%)
Oct 13, 2017 9.230 9.290 8.660 8.780 53,954 -0.46(-4.98%)
Oct 12, 2017 9.310 9.400 9.199 9.240 38,821 +0.00(+0.00%)
Oct 11, 2017 9.150 9.350 9.010 9.240 81,907 +0.10(+1.09%)
Oct 10, 2017 9.040 9.250 8.500 9.140 132,716 +0.71(+8.42%)
Oct 09, 2017 8.360 8.490 8.360 8.430 17,311 +0.05(+0.60%)
Oct 06, 2017 8.845 8.845 8.330 8.380 46,497 -0.24(-2.78%)
Oct 05, 2017 8.640 8.840 8.482 8.620 52,480 +0.01(+0.12%)
Oct 04, 2017 8.650 9.000 8.440 8.610 62,376 -0.03(-0.35%)
Oct 03, 2017 8.823 8.982 8.290 8.640 33,573 +0.03(+0.35%)
Oct 02, 2017 8.650 9.170 8.610 8.610 46,719 +0.04(+0.47%)
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%)
Jul 03, 2017 10.59 10.80 10.08 10.23 27,977 -0.26(-2.48%)
Jun 30, 2017 10.83 11.00 10.38 10.49 25,850 -0.21(-1.96%)
Jun 29, 2017 10.53 10.77 10.13 10.70 78,615 +0.10(+0.94%)
Jun 28, 2017 10.94 10.94 10.05 10.60 65,709 -0.41(-3.72%)
Jun 27, 2017 11.50 11.69 10.30 11.01 179,533 -0.44(-3.84%)
Jun 26, 2017 11.97 12.19 10.81 11.45 145,879 -0.39(-3.29%)
Jun 23, 2017 12.74 12.97 11.17 11.84 639,642 -0.82(-6.48%)
Jun 22, 2017 12.64 14.03 12.35 12.66 82,054 +0.06(+0.48%)
Jun 21, 2017 12.79 13.41 12.25 12.60 60,929 -0.23(-1.79%)
Jun 20, 2017 13.14 14.35 12.52 12.83 44,105 -0.37(-2.80%)
Jun 19, 2017 13.34 13.83 12.77 13.20 46,164 -0.06(-0.45%)
Jun 16, 2017 13.85 14.00 13.04 13.26 143,907 -0.59(-4.26%)
Jun 15, 2017 13.78 14.27 13.69 13.85 26,287 -0.06(-0.43%)
Jun 14, 2017 14.54 14.54 13.25 13.91 42,067 -0.49(-3.40%)
Jun 13, 2017 13.11 14.50 12.21 14.40 51,369 +1.19(+9.01%)
Jun 12, 2017 13.84 14.80 12.21 13.21 61,599 -0.63(-4.55%)
Jun 09, 2017 12.30 13.93 11.95 13.84 80,254 +1.40(+11.25%)
Jun 08, 2017 11.29 12.50 10.80 12.44 102,820 +1.06(+9.31%)
Jun 07, 2017 11.69 12.01 10.71 11.38 99,435 -0.22(-1.90%)
Jun 06, 2017 12.30 12.46 11.49 11.60 75,379 -0.80(-6.45%)
Jun 05, 2017 12.27 12.81 12.10 12.40 128,057 +0.25(+2.06%)
Jun 02, 2017 11.56 12.49 11.55 12.15 138,284 +0.47(+4.02%)
Jun 01, 2017 12.71 12.76 11.46 11.68 71,970 -1.07(-8.39%)
May 31, 2017 13.36 13.78 12.53 12.75 59,576 -0.67(-4.99%)
May 30, 2017 14.50 14.50 13.25 13.42 94,812 -1.06(-7.32%)
May 26, 2017 14.62 14.90 14.46 14.48 22,042 -0.09(-0.62%)
May 25, 2017 14.54 14.95 14.22 14.57 38,677 +0.07(+0.48%)
May 24, 2017 14.95 15.01 13.49 14.50 43,334 -0.45(-3.01%)
May 23, 2017 14.56 14.95 13.91 14.95 44,670 -0.02(-0.13%)
May 22, 2017 15.00 15.05 14.76 14.97 25,766 -0.03(-0.20%)
May 19, 2017 15.00 15.15 14.63 15.00 75,171 +0.05(+0.33%)
May 18, 2017 13.80 15.93 13.60 14.95 51,389 +1.22(+8.89%)
May 17, 2017 13.75 13.80 13.25 13.73 41,787 -0.05(-0.36%)
May 16, 2017 13.71 13.91 13.54 13.78 63,416 -0.13(-0.93%)
May 15, 2017 13.88 14.00 13.70 13.91 47,982 +0.13(+0.94%)
May 12, 2017 13.51 13.88 13.17 13.78 49,991 -0.11(-0.79%)
May 11, 2017 13.93 14.00 13.68 13.89 31,399 +0.16(+1.17%)
May 10, 2017 13.35 13.73 12.76 13.73 71,690 +0.39(+2.92%)
May 09, 2017 12.80 13.50 12.50 13.34 44,887 +0.55(+4.30%)
May 08, 2017 12.26 12.90 12.20 12.79 86,913 +0.54(+4.41%)
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.