Skip to main content

Ovid Therapeutics Inc (NQ: OVID )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.580 1.610 1.552 1.600 155,100 +0.01(+0.63%)
May 30, 2019 1.700 1.700 1.580 1.590 132,844 -0.10(-5.92%)
May 29, 2019 1.620 1.700 1.550 1.690 244,717 +0.08(+4.97%)
May 28, 2019 1.710 1.730 1.600 1.610 169,611 -0.09(-5.29%)
May 24, 2019 1.670 1.770 1.660 1.700 198,700 +0.05(+3.03%)
May 23, 2019 1.610 1.670 1.600 1.650 201,339 +0.01(+0.61%)
May 22, 2019 1.710 1.720 1.640 1.640 239,204 -0.08(-4.65%)
May 21, 2019 1.720 1.760 1.700 1.720 144,562 -0.01(-0.58%)
May 20, 2019 1.750 1.760 1.684 1.730 123,780 -0.02(-1.14%)
May 17, 2019 1.750 1.790 1.720 1.750 227,000 +0.00(+0.00%)
May 16, 2019 1.730 1.780 1.670 1.750 392,751 +0.01(+0.57%)
May 15, 2019 1.660 1.770 1.610 1.740 269,727 +0.08(+4.82%)
May 14, 2019 1.680 1.690 1.560 1.660 550,545 +0.00(+0.00%)
May 13, 2019 1.730 1.750 1.630 1.660 329,935 -0.05(-2.92%)
May 10, 2019 1.700 1.730 1.640 1.710 517,600 +0.00(+0.00%)
May 09, 2019 1.840 1.840 1.680 1.710 810,094 -0.13(-7.07%)
May 08, 2019 1.890 1.890 1.790 1.840 717,427 -0.08(-4.17%)
May 07, 2019 2.050 2.080 1.800 1.920 2,106,268 -0.22(-10.28%)
May 06, 2019 2.000 2.250 1.960 2.140 8,716,266 +0.31(+16.94%)
May 03, 2019 1.820 1.839 1.750 1.830 450,900 +0.04(+2.23%)
May 02, 2019 1.870 1.880 1.720 1.790 520,339 -0.06(-3.24%)
May 01, 2019 2.040 2.040 1.750 1.850 1,417,925 -0.19(-9.31%)
Apr 30, 2019 2.070 2.130 1.900 2.040 1,067,360 -0.01(-0.49%)
Apr 29, 2019 1.950 2.120 1.940 2.050 1,115,260 +0.12(+6.22%)
Apr 26, 2019 1.950 1.950 1.890 1.930 213,500 -0.02(-1.03%)
Apr 25, 2019 1.960 1.960 1.900 1.950 214,423 +0.00(+0.00%)
Apr 24, 2019 1.980 1.980 1.880 1.950 411,700 -0.01(-0.51%)
Apr 23, 2019 1.830 1.980 1.830 1.960 1,675,658 +0.16(+8.89%)
Apr 22, 2019 1.800 1.880 1.760 1.800 664,412 +0.03(+1.69%)
Apr 18, 2019 1.780 1.820 1.700 1.770 401,800 -0.02(-1.12%)
Apr 17, 2019 1.850 1.910 1.750 1.790 1,267,765 -0.04(-2.19%)
Apr 16, 2019 1.830 1.870 1.770 1.830 278,201 +0.00(+0.00%)
Apr 15, 2019 1.820 1.860 1.660 1.830 667,741 +0.00(+0.00%)
Apr 12, 2019 1.840 1.880 1.750 1.830 494,000 -0.01(-0.54%)
Apr 11, 2019 1.870 2.060 1.820 1.840 1,082,700 -0.01(-0.54%)
Apr 10, 2019 1.870 1.930 1.820 1.850 243,770 -0.02(-1.07%)
Apr 09, 2019 1.910 2.000 1.860 1.870 736,492 -0.01(-0.53%)
Apr 08, 2019 1.890 1.890 1.800 1.880 276,856 +0.02(+1.08%)
Apr 05, 2019 1.860 1.880 1.800 1.860 202,500 +0.00(+0.00%)
Apr 04, 2019 1.940 1.970 1.830 1.860 545,247 -0.06(-3.12%)
Apr 03, 2019 1.920 1.950 1.800 1.920 438,184 -0.02(-1.03%)
Apr 02, 2019 2.130 2.200 1.910 1.940 2,686,007 +0.18(+10.23%)
Apr 01, 2019 1.800 1.830 1.740 1.760 104,191 -0.01(-0.56%)
Mar 29, 2019 1.820 1.881 1.770 1.770 73,300 -0.03(-1.67%)
Mar 28, 2019 1.790 1.900 1.772 1.800 60,566 -0.02(-1.10%)
Mar 27, 2019 1.790 1.840 1.700 1.820 186,337 +0.04(+2.25%)
Mar 26, 2019 1.880 1.880 1.770 1.780 129,926 -0.09(-4.81%)
Mar 25, 2019 1.900 1.900 1.800 1.870 85,397 -0.02(-1.06%)
Mar 22, 2019 1.930 1.960 1.830 1.890 134,300 -0.06(-3.08%)
Mar 21, 2019 1.900 1.990 1.890 1.950 101,889 +0.05(+2.63%)
Mar 20, 2019 2.000 2.000 1.860 1.900 144,087 -0.07(-3.55%)
Mar 19, 2019 1.950 2.000 1.930 1.970 52,125 +0.02(+1.03%)
Mar 18, 2019 1.890 1.990 1.800 1.950 368,941 +0.04(+2.09%)
Mar 15, 2019 1.920 1.974 1.830 1.910 321,500 -0.01(-0.52%)
Mar 14, 2019 1.970 2.010 1.920 1.920 184,852 -0.06(-3.03%)
Mar 13, 2019 2.000 2.040 1.950 1.980 180,524 -0.02(-1.00%)
Mar 12, 2019 1.950 2.050 1.950 2.000 276,193 +0.06(+3.09%)
Mar 11, 2019 1.960 2.010 1.890 1.940 88,953 +0.00(+0.00%)
Mar 08, 2019 2.000 2.040 1.860 1.940 130,400 -0.05(-2.51%)
Mar 07, 2019 1.990 2.040 1.950 1.990 73,086 +0.01(+0.51%)
Mar 06, 2019 2.050 2.070 1.930 1.980 208,563 -0.05(-2.46%)
Mar 05, 2019 2.080 2.090 1.990 2.030 238,282 -0.03(-1.46%)
Mar 04, 2019 2.050 2.090 2.000 2.060 202,670 +0.03(+1.48%)
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.