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 (%)
Oct 31, 2019 2.280 2.340 2.220 2.310 684,450 +0.06(+2.67%)
Oct 30, 2019 2.240 2.270 2.190 2.250 183,448 +0.02(+0.90%)
Oct 29, 2019 2.240 2.280 2.210 2.230 291,687 -0.01(-0.45%)
Oct 28, 2019 2.100 2.260 2.100 2.240 348,712 +0.14(+6.67%)
Oct 25, 2019 2.090 2.210 2.090 2.100 498,600 +0.02(+0.96%)
Oct 24, 2019 2.150 2.220 2.070 2.080 254,219 -0.10(-4.59%)
Oct 23, 2019 2.230 2.260 2.170 2.180 243,288 -0.05(-2.24%)
Oct 22, 2019 2.180 2.270 2.160 2.230 255,232 +0.08(+3.72%)
Oct 21, 2019 2.320 2.320 2.130 2.150 300,327 -0.16(-6.93%)
Oct 18, 2019 2.400 2.440 2.300 2.310 161,800 -0.08(-3.35%)
Oct 17, 2019 2.370 2.450 2.370 2.390 172,446 +0.02(+0.84%)
Oct 16, 2019 2.380 2.428 2.330 2.370 217,729 -0.02(-0.84%)
Oct 15, 2019 2.420 2.470 2.380 2.390 351,507 -0.01(-0.42%)
Oct 14, 2019 2.260 2.450 2.260 2.400 455,545 +0.11(+4.80%)
Oct 11, 2019 2.200 2.300 2.090 2.290 415,800 +0.16(+7.51%)
Oct 10, 2019 2.190 2.270 2.120 2.130 265,913 -0.06(-2.74%)
Oct 09, 2019 2.430 2.430 2.130 2.190 595,327 -0.25(-10.25%)
Oct 08, 2019 2.380 2.455 2.320 2.440 539,399 +0.04(+1.67%)
Oct 07, 2019 2.350 2.440 2.330 2.400 478,204 +0.00(+0.21%)
Oct 04, 2019 2.400 2.470 2.350 2.395 4,450,800 -0.88(-26.76%)
Oct 03, 2019 3.100 3.300 3.050 3.270 352,429 +0.14(+4.47%)
Oct 02, 2019 3.110 3.160 2.960 3.130 311,295 -0.04(-1.26%)
Oct 01, 2019 3.250 3.350 3.080 3.170 153,592 -0.07(-2.16%)
Sep 30, 2019 3.100 3.270 3.060 3.240 247,575 +0.15(+4.85%)
Sep 27, 2019 3.280 3.299 3.030 3.090 778,700 -0.28(-8.31%)
Sep 26, 2019 3.450 3.970 3.240 3.370 2,516,596 -0.14(-3.99%)
Sep 25, 2019 3.050 3.590 2.893 3.510 3,070,515 +0.36(+11.43%)
Sep 24, 2019 2.600 3.480 2.600 3.150 8,258,745 +0.68(+27.53%)
Sep 23, 2019 2.300 2.500 2.300 2.470 199,368 +0.23(+10.27%)
Sep 20, 2019 2.240 2.290 2.180 2.240 351,200 -0.01(-0.44%)
Sep 19, 2019 2.260 2.280 2.170 2.250 93,746 -0.01(-0.44%)
Sep 18, 2019 2.360 2.360 2.260 2.260 118,312 -0.10(-4.24%)
Sep 17, 2019 2.480 2.480 2.330 2.360 97,912 -0.13(-5.22%)
Sep 16, 2019 2.410 2.490 2.368 2.490 78,960 +0.11(+4.62%)
Sep 13, 2019 2.470 2.590 2.370 2.380 116,700 -0.09(-3.64%)
Sep 12, 2019 2.630 2.690 2.350 2.470 172,819 -0.06(-2.37%)
Sep 11, 2019 2.420 2.700 2.342 2.530 498,634 +0.15(+6.30%)
Sep 10, 2019 2.110 2.560 2.090 2.380 357,663 +0.24(+11.21%)
Sep 09, 2019 2.230 2.230 2.100 2.140 117,058 -0.03(-1.38%)
Sep 06, 2019 1.960 2.220 1.876 2.170 266,200 +0.26(+13.61%)
Sep 05, 2019 1.990 2.000 1.840 1.910 266,432 -0.08(-4.02%)
Sep 04, 2019 2.000 2.250 1.820 1.990 1,053,410 +0.23(+13.07%)
Sep 03, 2019 1.770 1.840 1.740 1.760 64,338 -0.01(-0.56%)
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%)
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.