Skip to main content

Ovid Therapeutics Inc (NQ: OVID )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.410 5.740 5.231 5.350 941,400 +0.09(+1.81%)
May 28, 2020 5.990 6.000 5.150 5.255 1,296,372 -0.48(-8.29%)
May 27, 2020 6.770 6.840 5.010 5.730 3,709,924 -0.96(-14.35%)
May 26, 2020 6.190 7.210 6.190 6.690 4,540,747 +0.84(+14.36%)
May 22, 2020 5.150 6.110 5.150 5.850 2,481,400 +0.76(+14.93%)
May 21, 2020 4.800 5.830 4.800 5.090 2,585,927 +0.34(+7.16%)
May 20, 2020 4.500 4.770 4.500 4.750 689,646 +0.31(+6.98%)
May 19, 2020 4.140 4.580 4.140 4.440 789,950 +0.27(+6.47%)
May 18, 2020 4.180 4.350 4.120 4.170 555,949 +0.06(+1.46%)
May 15, 2020 4.050 4.250 3.954 4.110 517,000 +0.00(+0.00%)
May 14, 2020 4.200 4.340 3.990 4.110 440,227 -0.07(-1.67%)
May 13, 2020 4.210 4.480 3.870 4.180 871,848 +0.11(+2.70%)
May 12, 2020 4.000 4.205 3.958 4.070 976,475 +0.13(+3.30%)
May 11, 2020 3.660 4.190 3.660 3.940 1,365,419 +0.27(+7.36%)
May 08, 2020 3.650 3.745 3.560 3.670 785,800 +0.15(+4.26%)
May 07, 2020 3.770 3.940 3.350 3.520 1,703,265 -0.16(-4.35%)
May 06, 2020 3.720 3.770 3.630 3.680 329,072 +0.02(+0.55%)
May 05, 2020 3.650 3.780 3.620 3.660 414,312 +0.15(+4.27%)
May 04, 2020 3.400 3.750 3.330 3.510 621,707 +0.19(+5.72%)
May 01, 2020 3.660 3.720 3.250 3.320 475,900 -0.32(-8.79%)
Apr 30, 2020 3.940 4.090 3.630 3.640 616,597 -0.18(-4.71%)
Apr 29, 2020 3.790 3.980 3.700 3.820 525,242 +0.15(+4.09%)
Apr 28, 2020 3.840 3.860 3.520 3.670 394,189 +0.06(+1.66%)
Apr 27, 2020 3.500 4.050 3.460 3.610 1,269,915 +0.20(+5.87%)
Apr 24, 2020 3.410 3.500 3.350 3.410 212,500 +0.05(+1.49%)
Apr 23, 2020 3.480 3.500 3.290 3.360 231,047 -0.04(-1.18%)
Apr 22, 2020 3.300 3.410 3.210 3.400 225,528 +0.22(+6.92%)
Apr 21, 2020 3.490 3.510 3.130 3.180 448,609 -0.28(-8.09%)
Apr 20, 2020 3.440 3.600 3.410 3.460 436,209 +0.06(+1.76%)
Apr 17, 2020 3.600 3.620 3.370 3.400 323,700 -0.07(-2.02%)
Apr 16, 2020 3.390 3.500 3.310 3.470 288,992 +0.08(+2.36%)
Apr 15, 2020 3.540 3.630 3.200 3.390 459,525 -0.09(-2.59%)
Apr 14, 2020 3.250 3.630 3.210 3.480 878,204 +0.33(+10.48%)
Apr 13, 2020 2.940 3.340 2.910 3.150 577,073 +0.31(+10.92%)
Apr 09, 2020 2.930 3.040 2.810 2.840 458,900 +0.01(+0.35%)
Apr 08, 2020 2.850 2.920 2.770 2.830 270,354 +0.04(+1.43%)
Apr 07, 2020 2.910 3.000 2.730 2.790 238,869 -0.07(-2.45%)
Apr 06, 2020 2.860 2.980 2.770 2.860 293,909 +0.09(+3.25%)
Apr 03, 2020 2.880 2.940 2.620 2.770 212,300 -0.11(-3.82%)
Apr 02, 2020 2.670 2.910 2.640 2.880 196,474 +0.21(+7.87%)
Apr 01, 2020 2.980 2.980 2.660 2.670 246,832 -0.31(-10.40%)
Mar 31, 2020 2.830 2.980 2.800 2.980 247,524 +0.10(+3.47%)
Mar 30, 2020 3.010 3.090 2.460 2.880 598,594 -0.01(-0.35%)
Mar 27, 2020 2.840 3.070 2.720 2.890 735,700 +0.04(+1.40%)
Mar 26, 2020 2.610 2.980 2.610 2.850 558,037 +0.24(+9.20%)
Mar 25, 2020 2.540 2.860 2.540 2.610 468,268 +0.09(+3.57%)
Mar 24, 2020 2.540 2.670 2.420 2.520 1,301,999 +0.10(+4.13%)
Mar 23, 2020 2.260 2.520 2.230 2.420 456,738 +0.13(+5.68%)
Mar 20, 2020 2.170 2.450 2.170 2.290 648,500 +0.13(+6.02%)
Mar 19, 2020 2.020 2.300 1.920 2.160 660,859 +0.13(+6.40%)
Mar 18, 2020 2.270 2.411 1.900 2.030 916,095 -0.35(-14.71%)
Mar 17, 2020 2.180 2.690 2.040 2.380 872,877 +0.27(+12.80%)
Mar 16, 2020 2.150 2.190 1.800 2.110 765,581 -0.14(-6.22%)
Mar 13, 2020 2.400 2.430 2.050 2.250 720,000 +0.00(+0.00%)
Mar 12, 2020 2.370 2.470 1.910 2.250 1,160,404 -0.43(-16.04%)
Mar 11, 2020 3.080 3.150 2.510 2.680 1,058,268 -0.40(-12.99%)
Mar 10, 2020 3.040 3.150 2.830 3.080 556,391 +0.16(+5.48%)
Mar 09, 2020 2.960 3.030 2.840 2.920 458,996 -0.24(-7.59%)
Mar 06, 2020 3.500 3.563 3.115 3.160 617,900 -0.34(-9.71%)
Mar 05, 2020 3.520 3.640 3.360 3.500 496,029 -0.03(-0.85%)
Mar 04, 2020 3.260 3.560 3.240 3.530 658,163 +0.35(+11.01%)
Mar 03, 2020 3.350 3.420 3.150 3.180 516,172 -0.15(-4.50%)
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.