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 (%)
Jan 31, 2022 2.660 2.810 2.760 374,753 +0.07(+2.60%)
Jan 28, 2022 2.660 2.730 2.595 2.690 339,104 +0.04(+1.51%)
Jan 27, 2022 2.730 2.760 2.620 2.650 208,768 -0.08(-2.93%)
Jan 26, 2022 2.760 2.850 2.730 2.730 406,427 -0.01(-0.36%)
Jan 25, 2022 2.810 2.840 2.730 2.740 239,845 -0.08(-2.84%)
Jan 24, 2022 3.030 3.060 2.790 2.820 485,275 -0.28(-9.03%)
Jan 21, 2022 3.110 3.160 3.055 3.100 395,135 -0.04(-1.27%)
Jan 20, 2022 3.040 3.180 3.040 3.140 224,826 +0.10(+3.29%)
Jan 19, 2022 3.050 3.145 3.000 3.040 210,499 -0.01(-0.33%)
Jan 18, 2022 3.100 3.130 3.020 3.050 184,997 -0.08(-2.56%)
Jan 14, 2022 3.130 0 -0.06(-1.88%)
Jan 13, 2022 3.190 3.220 3.100 3.190 127,666 +0.00(+0.00%)
Jan 12, 2022 3.200 3.200 3.130 3.190 170,510 +0.02(+0.63%)
Jan 11, 2022 3.180 3.230 3.140 3.170 117,743 +0.01(+0.32%)
Jan 10, 2022 3.300 3.300 3.150 3.160 180,121 -0.14(-4.24%)
Jan 07, 2022 3.300 3.340 3.255 3.300 191,925 -0.01(-0.30%)
Jan 06, 2022 3.400 3.400 3.270 3.310 201,643 -0.10(-2.93%)
Jan 05, 2022 3.450 3.520 3.395 3.410 275,760 -0.07(-2.01%)
Jan 04, 2022 3.360 3.500 3.339 3.480 278,908 +0.12(+3.57%)
Jan 03, 2022 3.210 3.380 3.130 3.360 296,314 +0.15(+4.67%)
Dec 31, 2021 3.200 3.270 3.150 3.210 219,166 +0.04(+1.26%)
Dec 30, 2021 3.150 3.215 3.130 3.170 227,120 +0.02(+0.63%)
Dec 29, 2021 3.210 3.220 3.110 3.150 217,990 -0.08(-2.48%)
Dec 28, 2021 3.340 3.340 3.210 3.230 154,473 -0.08(-2.42%)
Dec 27, 2021 3.370 3.420 3.300 3.310 142,519 -0.08(-2.36%)
Dec 23, 2021 3.280 3.420 3.272 3.390 149,594 +0.11(+3.35%)
Dec 22, 2021 3.230 3.305 3.210 3.280 160,430 +0.02(+0.61%)
Dec 21, 2021 3.270 3.320 3.260 3.260 116,701 -0.02(-0.61%)
Dec 20, 2021 3.210 3.330 3.190 3.280 314,917 +0.03(+0.92%)
Dec 17, 2021 3.100 3.270 3.050 3.250 241,909 +0.12(+3.83%)
Dec 16, 2021 3.230 3.250 3.120 3.130 199,612 -0.08(-2.49%)
Dec 15, 2021 3.250 3.250 3.020 3.210 421,242 -0.06(-1.83%)
Dec 14, 2021 3.180 3.290 3.150 3.270 421,906 +0.05(+1.55%)
Dec 13, 2021 3.240 3.300 3.170 3.220 202,339 -0.04(-1.23%)
Dec 10, 2021 3.280 3.320 3.150 3.260 209,642 -0.01(-0.31%)
Dec 09, 2021 3.370 3.450 3.260 3.270 164,217 -0.10(-2.97%)
Dec 08, 2021 3.400 3.599 3.340 3.370 626,311 -0.03(-0.88%)
Dec 07, 2021 3.250 3.500 3.240 3.400 337,770 +0.17(+5.26%)
Dec 06, 2021 3.210 3.250 3.060 3.230 246,422 +0.02(+0.62%)
Dec 03, 2021 3.240 3.280 3.140 3.210 422,048 -0.03(-0.93%)
Dec 02, 2021 3.220 3.280 3.190 3.240 166,906 +0.00(+0.00%)
Dec 01, 2021 3.350 3.420 3.240 3.240 152,999 -0.11(-3.28%)
Nov 30, 2021 3.300 3.350 3.240 3.350 127,172 +0.05(+1.52%)
Nov 29, 2021 3.240 3.340 3.235 3.300 172,471 +0.04(+1.23%)
Nov 26, 2021 3.260 3.350 3.235 3.260 160,640 -0.06(-1.81%)
Nov 24, 2021 3.320 3.355 3.220 3.320 149,711 +0.00(+0.00%)
Nov 23, 2021 3.390 3.410 3.290 3.320 201,234 -0.10(-2.92%)
Nov 22, 2021 3.460 3.480 3.380 3.420 250,339 -0.02(-0.58%)
Nov 19, 2021 3.360 3.440 3.340 3.440 182,305 +0.07(+2.08%)
Nov 18, 2021 3.530 3.560 3.330 3.370 278,375 -0.16(-4.53%)
Nov 17, 2021 3.530 3.580 3.500 3.530 138,458 -0.03(-0.84%)
Nov 16, 2021 3.640 3.660 3.540 3.560 135,619 -0.08(-2.20%)
Nov 15, 2021 3.600 3.700 3.588 3.640 172,048 +0.08(+2.25%)
Nov 12, 2021 3.520 3.630 3.495 3.560 150,633 +0.05(+1.42%)
Nov 11, 2021 3.540 3.540 3.460 3.510 115,842 +0.01(+0.29%)
Nov 10, 2021 3.590 3.500 531,310 -0.11(-3.05%)
Nov 09, 2021 3.590 3.635 3.520 3.610 108,740 -0.01(-0.28%)
Nov 08, 2021 3.590 3.680 3.570 3.620 159,569 +0.03(+0.84%)
Nov 05, 2021 3.680 3.680 3.500 3.590 203,248 -0.08(-2.18%)
Nov 04, 2021 3.620 3.740 3.544 3.670 148,056 +0.02(+0.55%)
Nov 03, 2021 3.510 3.660 3.490 3.650 207,072 +0.14(+3.99%)
Nov 02, 2021 3.470 3.530 3.400 3.510 129,315 +0.06(+1.74%)
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.