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

Ovid Therapeutics Inc (NQ: OVID )

3.020 -0.070 (-2.27%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 9, 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 (%)
Dec 31, 2018 2.490 2.890 2.420 2.420 201,100 -0.07(-2.81%)
Dec 28, 2018 2.500 2.600 2.490 2.490 156,000 -0.03(-1.19%)
Dec 27, 2018 2.630 3.090 2.520 2.520 414,411 -0.12(-4.55%)
Dec 26, 2018 2.750 3.090 2.585 2.640 76,290 -0.07(-2.58%)
Dec 24, 2018 2.610 2.750 2.610 2.710 21,400 +0.06(+2.26%)
Dec 21, 2018 2.670 2.750 2.620 2.650 94,500 -0.01(-0.38%)
Dec 20, 2018 2.740 2.800 2.640 2.660 90,398 -0.07(-2.56%)
Dec 19, 2018 3.060 3.060 2.730 2.730 122,239 -0.20(-6.83%)
Dec 18, 2018 3.050 3.050 2.930 2.930 43,888 -0.06(-2.01%)
Dec 17, 2018 3.030 3.310 2.930 2.990 115,824 -0.01(-0.33%)
Dec 14, 2018 3.000 3.140 2.970 3.000 35,500 -0.01(-0.33%)
Dec 13, 2018 3.370 3.370 2.970 3.010 53,998 -0.06(-1.95%)
Dec 12, 2018 3.210 3.350 3.050 3.070 340,384 -0.12(-3.76%)
Dec 11, 2018 3.330 3.450 3.100 3.190 88,581 -0.13(-3.92%)
Dec 10, 2018 3.400 3.550 3.290 3.320 22,307 -0.09(-2.64%)
Dec 07, 2018 3.380 3.520 3.380 3.410 39,800 +0.01(+0.29%)
Dec 06, 2018 3.470 3.725 3.360 3.400 74,210 -0.09(-2.58%)
Dec 04, 2018 4.060 4.060 3.220 3.490 74,500 -0.58(-14.25%)
Dec 03, 2018 4.110 4.170 4.050 4.070 54,462 +0.04(+0.99%)
Nov 30, 2018 3.990 4.390 3.980 4.030 47,900 +0.01(+0.25%)
Nov 29, 2018 4.010 4.400 3.920 4.020 141,600 -0.04(-0.99%)
Nov 28, 2018 3.950 4.100 3.520 4.060 431,961 +0.16(+4.10%)
Nov 27, 2018 4.170 4.520 3.880 3.900 242,555 -0.18(-4.41%)
Nov 26, 2018 4.250 4.250 4.000 4.080 31,182 -0.15(-3.55%)
Nov 23, 2018 4.000 4.265 4.000 4.230 17,900 +0.15(+3.68%)
Nov 21, 2018 4.080 4.080 4.080 0 +0.05(+1.24%)
Nov 20, 2018 4.080 4.190 4.000 4.030 44,586 -0.13(-3.12%)
Nov 19, 2018 4.590 4.590 4.130 4.160 278,007 -0.43(-9.37%)
Nov 16, 2018 4.460 4.670 4.190 4.590 23,900 +0.08(+1.77%)
Nov 15, 2018 4.440 4.620 4.160 4.510 56,361 -0.05(-1.10%)
Nov 14, 2018 5.250 5.250 4.550 4.560 44,886 -0.60(-11.63%)
Nov 13, 2018 4.840 5.170 4.710 5.160 48,916 +0.41(+8.63%)
Nov 12, 2018 5.668 5.668 4.750 4.750 35,612 -0.40(-7.77%)
Nov 09, 2018 5.860 5.860 5.150 5.150 24,500 -0.41(-7.37%)
Nov 08, 2018 5.660 5.670 5.410 5.560 25,880 -0.04(-0.71%)
Nov 07, 2018 5.420 5.750 5.170 5.600 21,464 +0.16(+2.94%)
Nov 06, 2018 5.500 5.790 5.000 5.440 25,649 -0.04(-0.73%)
Nov 05, 2018 5.650 5.740 5.410 5.480 31,940 -0.07(-1.26%)
Nov 02, 2018 5.700 5.970 5.360 5.550 26,700 -0.11(-1.94%)
Nov 01, 2018 5.230 5.720 5.200 5.660 27,400 +0.53(+10.33%)
Oct 31, 2018 5.080 5.220 4.880 5.130 49,282 +0.21(+4.27%)
Oct 30, 2018 5.220 5.280 4.740 4.920 28,775 -0.29(-5.57%)
Oct 29, 2018 5.600 5.776 5.100 5.210 40,401 -0.24(-4.40%)
Oct 26, 2018 5.370 5.580 5.160 5.450 34,200 -0.03(-0.55%)
Oct 25, 2018 5.430 6.090 5.000 5.480 57,116 +0.10(+1.86%)
Oct 24, 2018 5.710 6.000 5.350 5.380 117,453 -0.57(-9.58%)
Oct 23, 2018 5.970 6.110 5.620 5.950 38,982 -0.04(-0.67%)
Oct 22, 2018 6.030 6.140 5.630 5.990 109,037 -0.17(-2.76%)
Oct 19, 2018 5.890 6.220 5.890 6.160 50,700 +0.29(+4.94%)
Oct 18, 2018 6.560 6.610 5.770 5.870 201,800 -0.73(-11.06%)
Oct 17, 2018 6.030 6.820 5.910 6.600 168,527 +0.56(+9.27%)
Oct 16, 2018 5.940 6.302 5.835 6.040 173,674 +0.23(+3.96%)
Oct 15, 2018 5.990 5.990 5.604 5.810 141,759 -0.20(-3.33%)
Oct 12, 2018 6.060 6.100 6.010 6.010 46,100 +0.03(+0.50%)
Oct 11, 2018 5.920 6.100 5.790 5.980 54,788 +0.01(+0.17%)
Oct 10, 2018 5.940 6.330 5.780 5.970 121,664 +0.07(+1.19%)
Oct 09, 2018 5.820 6.250 5.720 5.900 518,342 -0.07(-1.17%)
Oct 08, 2018 5.710 6.020 5.570 5.970 38,716 +0.29(+5.11%)
Oct 05, 2018 5.770 5.980 5.500 5.680 40,500 -0.04(-0.70%)
Oct 04, 2018 5.800 6.310 5.670 5.720 55,744 -0.11(-1.89%)
Oct 03, 2018 5.480 5.970 5.375 5.830 78,727 +0.40(+7.37%)
Oct 02, 2018 5.592 5.592 5.200 5.430 69,025 -0.29(-5.07%)
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.