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

Ovid Therapeutics Inc (NQ: OVID )

3.035 +0.035 (+1.17%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 8, 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 (%)
Aug 31, 2018 6.670 6.670 6.670 0 +0.18(+2.77%)
Aug 30, 2018 6.600 6.696 6.425 6.490 26,376 -0.08(-1.29%)
Aug 29, 2018 6.540 6.670 6.510 6.575 23,950 -0.04(-0.53%)
Aug 28, 2018 6.370 6.830 6.280 6.610 55,470 +0.21(+3.28%)
Aug 27, 2018 6.680 6.750 6.360 6.400 28,007 -0.20(-3.03%)
Aug 24, 2018 6.460 6.700 6.300 6.600 68,200 +0.14(+2.17%)
Aug 23, 2018 6.530 6.550 6.380 6.460 27,453 -0.10(-1.52%)
Aug 22, 2018 6.570 6.830 6.500 6.560 37,779 -0.07(-1.06%)
Aug 21, 2018 6.600 6.910 6.580 6.630 101,335 +0.03(+0.45%)
Aug 20, 2018 7.120 7.120 6.521 6.600 60,833 -0.27(-3.93%)
Aug 17, 2018 6.720 7.120 6.680 6.870 55,600 +0.30(+4.57%)
Aug 16, 2018 6.540 6.870 6.440 6.570 68,398 +0.04(+0.61%)
Aug 15, 2018 6.550 6.660 6.290 6.530 19,293 -0.02(-0.31%)
Aug 14, 2018 6.090 6.923 6.005 6.550 88,959 +0.49(+8.09%)
Aug 13, 2018 6.160 6.160 5.950 6.060 44,180 -0.10(-1.62%)
Aug 10, 2018 6.250 6.360 5.950 6.160 83,700 +0.14(+2.33%)
Aug 09, 2018 6.080 6.250 5.900 6.020 78,564 +0.00(+0.00%)
Aug 08, 2018 5.700 6.306 5.590 6.020 516,521 +0.35(+6.17%)
Aug 07, 2018 6.330 6.490 5.630 5.670 254,815 -0.41(-6.74%)
Aug 06, 2018 6.990 7.000 6.030 6.080 518,397 -3.44(-36.13%)
Aug 03, 2018 9.710 9.840 9.500 9.520 16,700 -0.25(-2.56%)
Aug 02, 2018 9.890 10.11 9.700 9.770 23,327 -0.10(-1.01%)
Aug 01, 2018 9.950 10.11 9.860 9.870 18,401 -0.11(-1.10%)
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%)
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.