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 (%)
Aug 30, 2019 1.810 1.820 1.760 1.770 120,100 -0.03(-1.67%)
Aug 29, 2019 1.850 1.900 1.760 1.800 105,248 +0.01(+0.56%)
Aug 28, 2019 1.890 1.900 1.760 1.790 191,172 -0.09(-4.79%)
Aug 27, 2019 2.000 2.050 1.850 1.880 46,098 -0.07(-3.59%)
Aug 26, 2019 1.970 2.020 1.940 1.950 598,090 +0.03(+1.56%)
Aug 23, 2019 2.030 2.110 1.910 1.920 59,700 -0.12(-5.88%)
Aug 22, 2019 2.160 2.260 2.020 2.040 163,425 -0.12(-5.56%)
Aug 21, 2019 2.170 2.170 2.120 2.160 16,902 +0.01(+0.47%)
Aug 20, 2019 2.071 2.230 2.071 2.150 49,432 +0.03(+1.42%)
Aug 19, 2019 1.980 2.200 1.980 2.120 101,216 +0.19(+9.84%)
Aug 16, 2019 1.881 1.990 1.861 1.930 100,700 +0.07(+3.76%)
Aug 15, 2019 1.870 2.070 1.850 1.860 222,194 -0.01(-0.53%)
Aug 14, 2019 1.930 2.000 1.860 1.870 63,780 -0.11(-5.56%)
Aug 13, 2019 1.830 2.000 1.830 1.980 80,840 +0.14(+7.61%)
Aug 12, 2019 1.890 1.890 1.820 1.840 43,299 -0.04(-2.13%)
Aug 09, 2019 1.910 1.940 1.850 1.880 75,100 -0.02(-1.05%)
Aug 08, 2019 1.930 1.960 1.880 1.900 122,880 -0.01(-0.52%)
Aug 07, 2019 1.930 1.960 1.880 1.910 52,289 -0.03(-1.55%)
Aug 06, 2019 1.920 2.000 1.850 1.940 104,323 +0.03(+1.57%)
Aug 05, 2019 1.940 1.960 1.750 1.910 216,318 -0.09(-4.50%)
Aug 02, 2019 2.050 2.083 2.000 2.000 133,400 -0.06(-2.91%)
Aug 01, 2019 2.050 2.120 2.040 2.060 100,065 +0.02(+0.98%)
Jul 31, 2019 2.110 2.200 2.040 2.040 176,722 -0.06(-2.86%)
Jul 30, 2019 2.100 2.120 2.060 2.100 101,843 +0.01(+0.48%)
Jul 29, 2019 2.130 2.130 2.035 2.090 118,841 -0.03(-1.42%)
Jul 26, 2019 2.100 2.160 2.088 2.120 96,900 +0.01(+0.47%)
Jul 25, 2019 2.210 2.210 2.050 2.110 206,856 -0.09(-4.09%)
Jul 24, 2019 2.160 2.259 2.120 2.200 190,226 +0.03(+1.38%)
Jul 23, 2019 2.220 2.250 2.110 2.170 157,919 -0.03(-1.36%)
Jul 22, 2019 2.370 2.376 2.160 2.200 194,616 -0.15(-6.38%)
Jul 19, 2019 2.480 2.497 2.350 2.350 108,100 -0.09(-3.69%)
Jul 18, 2019 2.230 2.480 2.230 2.440 259,088 +0.20(+8.93%)
Jul 17, 2019 2.330 2.390 2.200 2.240 267,738 -0.13(-5.49%)
Jul 16, 2019 2.570 2.600 2.370 2.370 216,446 -0.20(-7.78%)
Jul 15, 2019 2.590 2.650 2.510 2.570 158,936 +0.01(+0.39%)
Jul 12, 2019 2.770 2.780 2.560 2.560 264,900 -0.21(-7.58%)
Jul 11, 2019 2.790 2.950 2.760 2.770 496,138 -0.03(-1.07%)
Jul 10, 2019 2.750 2.830 2.700 2.800 391,209 +0.09(+3.32%)
Jul 09, 2019 2.670 2.780 2.640 2.710 166,611 +0.00(+0.00%)
Jul 08, 2019 2.720 2.840 2.590 2.710 418,275 +0.00(+0.00%)
Jul 05, 2019 2.600 2.760 2.550 2.710 545,200 +0.12(+4.63%)
Jul 03, 2019 2.410 2.600 2.080 2.590 589,900 +0.07(+2.78%)
Jul 02, 2019 2.370 2.800 2.350 2.520 4,253,017 +0.23(+10.04%)
Jul 01, 2019 1.910 2.390 1.900 2.290 1,278,368 +0.44(+23.78%)
Jun 28, 2019 1.880 1.880 1.770 1.850 1,484,000 +0.01(+0.54%)
Jun 27, 2019 1.850 1.870 1.780 1.840 252,276 +0.06(+3.37%)
Jun 26, 2019 1.830 1.910 1.775 1.780 171,294 -0.04(-2.20%)
Jun 25, 2019 1.780 1.830 1.740 1.820 98,528 +0.06(+3.41%)
Jun 24, 2019 1.840 1.840 1.710 1.760 153,346 -0.05(-2.76%)
Jun 21, 2019 1.830 1.830 1.750 1.810 164,300 -0.07(-3.72%)
Jun 20, 2019 1.780 1.950 1.760 1.880 270,926 +0.10(+5.62%)
Jun 19, 2019 1.910 1.910 1.750 1.780 294,647 -0.15(-7.77%)
Jun 18, 2019 1.750 1.950 1.750 1.930 452,133 +0.24(+14.20%)
Jun 17, 2019 1.780 1.790 1.670 1.690 138,168 -0.08(-4.52%)
Jun 14, 2019 1.750 1.780 1.689 1.770 132,700 +0.03(+1.72%)
Jun 13, 2019 1.660 1.760 1.590 1.740 167,889 +0.10(+6.10%)
Jun 12, 2019 1.620 1.670 1.530 1.640 163,857 +0.00(+0.00%)
Jun 11, 2019 1.660 1.680 1.601 1.640 56,627 -0.01(-0.61%)
Jun 10, 2019 1.620 1.675 1.580 1.650 142,704 +0.05(+3.12%)
Jun 07, 2019 1.600 1.610 1.555 1.600 164,000 -0.01(-0.62%)
Jun 06, 2019 1.630 1.650 1.530 1.610 121,243 +0.01(+0.63%)
Jun 05, 2019 1.690 1.690 1.600 1.600 103,030 -0.08(-4.76%)
Jun 04, 2019 1.700 1.700 1.630 1.680 124,218 +0.00(+0.00%)
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.