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

Ovid Therapeutics Inc (NQ: OVID )

3.100 +0.110 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2018 9.460 9.720 9.330 9.630 54,487 +0.15(+1.58%)
Apr 30, 2018 9.610 9.840 9.370 9.480 40,389 -0.14(-1.46%)
Apr 27, 2018 10.02 10.02 9.560 9.620 79,169 -0.40(-3.99%)
Apr 26, 2018 9.770 10.07 9.750 10.02 41,058 +0.34(+3.51%)
Apr 25, 2018 9.990 10.34 9.710 9.680 20,317 -0.30(-3.01%)
Apr 24, 2018 10.10 10.11 9.940 9.980 29,060 -0.07(-0.70%)
Apr 23, 2018 10.11 10.11 9.845 10.05 34,608 +0.07(+0.70%)
Apr 20, 2018 10.36 10.41 9.800 9.980 54,984 -0.16(-1.58%)
Apr 19, 2018 9.700 10.18 9.700 10.14 36,958 +0.42(+4.32%)
Apr 18, 2018 9.750 9.920 9.690 9.720 24,374 +0.01(+0.10%)
Apr 17, 2018 9.340 9.750 9.060 9.710 34,987 +0.37(+3.96%)
Apr 16, 2018 9.120 9.430 9.060 9.340 41,674 +0.27(+2.98%)
Apr 13, 2018 8.950 9.230 8.640 9.070 38,768 +0.11(+1.23%)
Apr 12, 2018 8.990 9.230 8.540 8.960 74,605 +0.05(+0.56%)
Apr 11, 2018 8.700 8.970 8.170 8.910 60,184 +0.19(+2.18%)
Apr 10, 2018 7.920 8.780 7.660 8.720 117,481 +0.88(+11.22%)
Apr 09, 2018 8.060 8.060 7.725 7.840 62,401 -0.15(-1.88%)
Apr 06, 2018 8.070 8.399 7.710 7.990 156,514 -0.22(-2.68%)
Apr 05, 2018 6.900 8.350 6.510 8.210 176,579 +1.36(+19.85%)
Apr 04, 2018 6.150 6.920 6.070 6.850 538,163 +0.57(+9.08%)
Apr 03, 2018 6.350 6.860 5.831 6.280 114,506 +0.12(+1.95%)
Apr 02, 2018 7.040 7.225 5.690 6.160 342,928 -0.91(-12.87%)
Mar 29, 2018 7.070 7.070 7.070 0 -0.02(-0.28%)
Mar 28, 2018 7.090 7.280 7.020 7.090 109,895 -0.09(-1.25%)
Mar 27, 2018 7.530 7.680 7.100 7.180 96,991 -0.34(-4.52%)
Mar 26, 2018 7.850 7.850 7.200 7.520 134,286 -0.18(-2.34%)
Mar 23, 2018 8.250 8.340 7.670 7.700 64,107 -0.52(-6.33%)
Mar 22, 2018 7.780 8.380 7.780 8.220 33,561 +0.37(+4.71%)
Mar 21, 2018 7.760 8.150 7.750 7.850 74,505 +0.07(+0.90%)
Mar 20, 2018 8.430 8.585 7.700 7.780 100,369 -0.72(-8.47%)
Mar 19, 2018 8.610 8.640 8.200 8.500 131,178 -0.15(-1.73%)
Mar 16, 2018 8.540 8.950 8.500 8.650 845,388 +0.00(+0.00%)
Mar 15, 2018 8.750 9.088 8.410 8.650 253,934 +0.26(+3.10%)
Mar 14, 2018 8.160 8.460 8.160 8.390 67,233 +0.11(+1.33%)
Mar 13, 2018 8.390 8.481 8.160 8.280 75,733 -0.05(-0.60%)
Mar 12, 2018 8.690 8.910 8.100 8.330 86,476 -0.16(-1.88%)
Mar 09, 2018 8.540 8.650 8.085 8.490 172,404 +0.49(+6.13%)
Mar 08, 2018 7.920 8.490 7.840 8.000 54,258 +0.15(+1.91%)
Mar 07, 2018 8.240 7.850 120,475 +0.10(+1.29%)
Mar 06, 2018 7.450 8.450 7.320 7.750 212,404 +0.39(+5.30%)
Mar 05, 2018 7.270 7.830 7.160 7.360 159,334 +0.08(+1.10%)
Mar 02, 2018 6.780 7.340 6.780 7.280 150,440 +0.38(+5.51%)
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.