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

Ovid Therapeutics Inc (NQ: OVID )

3.210 +0.100 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Nov 01, 2021 3.390 3.455 3.360 3.450 292,125 +0.05(+1.47%)
Oct 29, 2021 3.380 3.460 3.360 3.400 167,190 +0.00(+0.00%)
Oct 28, 2021 3.470 3.505 3.400 3.400 209,125 -0.05(-1.45%)
Oct 27, 2021 3.470 3.493 3.400 3.450 103,567 -0.05(-1.43%)
Oct 26, 2021 3.520 3.500 336,749 -0.04(-1.13%)
Oct 25, 2021 3.590 3.590 3.510 3.540 102,843 -0.05(-1.39%)
Oct 22, 2021 3.610 3.610 3.515 3.590 157,605 -0.03(-0.83%)
Oct 21, 2021 3.630 3.670 3.590 3.620 73,574 +0.00(+0.00%)
Oct 20, 2021 3.620 3.745 3.600 3.620 160,422 +0.00(+0.00%)
Oct 19, 2021 3.550 3.650 3.540 3.620 98,450 +0.07(+1.97%)
Oct 18, 2021 3.600 3.610 3.520 3.550 140,105 -0.05(-1.39%)
Oct 15, 2021 3.650 3.650 3.600 3.600 107,212 -0.04(-1.10%)
Oct 14, 2021 3.650 3.704 3.600 3.640 150,179 +0.00(+0.00%)
Oct 13, 2021 3.760 3.760 3.620 3.640 130,689 -0.09(-2.41%)
Oct 12, 2021 3.680 3.780 3.660 3.730 245,123 +0.07(+1.91%)
Oct 11, 2021 3.600 3.740 3.580 3.660 209,415 +0.05(+1.39%)
Oct 08, 2021 3.590 3.690 3.570 3.610 247,194 +0.02(+0.56%)
Oct 07, 2021 3.440 3.620 3.420 3.590 406,402 +0.15(+4.36%)
Oct 06, 2021 3.320 3.450 3.300 3.440 247,621 +0.08(+2.38%)
Oct 05, 2021 3.410 3.420 3.208 3.360 782,944 -0.07(-2.04%)
Oct 04, 2021 3.600 3.630 3.400 3.430 254,673 -0.10(-2.83%)
Oct 01, 2021 3.390 3.700 3.330 3.530 920,809 +0.17(+5.06%)
Sep 30, 2021 3.310 3.460 3.280 3.360 366,358 +0.05(+1.51%)
Sep 29, 2021 3.440 3.440 3.300 3.310 146,496 -0.10(-2.93%)
Sep 28, 2021 3.400 3.480 3.360 3.410 249,797 +0.01(+0.29%)
Sep 27, 2021 3.480 3.530 3.380 3.400 249,197 -0.05(-1.45%)
Sep 24, 2021 3.400 3.500 3.400 3.450 157,675 +0.00(+0.00%)
Sep 23, 2021 3.400 3.450 3.350 3.450 180,059 +0.05(+1.47%)
Sep 22, 2021 3.430 3.430 3.350 3.400 100,769 +0.02(+0.59%)
Sep 21, 2021 3.340 3.400 3.310 3.380 117,960 +0.04(+1.20%)
Sep 20, 2021 3.330 3.430 3.300 3.340 194,659 -0.03(-0.89%)
Sep 17, 2021 3.440 3.510 3.370 3.370 527,926 -0.08(-2.32%)
Sep 16, 2021 3.450 3.450 3.370 3.450 89,652 -0.01(-0.29%)
Sep 15, 2021 3.420 3.530 3.370 3.460 133,566 +0.06(+1.76%)
Sep 14, 2021 3.500 3.500 3.370 3.400 197,761 -0.08(-2.30%)
Sep 13, 2021 3.530 3.580 3.430 3.480 186,573 +0.03(+0.87%)
Sep 10, 2021 3.530 3.540 3.450 3.450 114,837 -0.06(-1.71%)
Sep 09, 2021 3.500 3.570 3.490 3.510 117,725 +0.00(+0.00%)
Sep 08, 2021 3.510 3.510 3.390 3.510 181,881 +0.01(+0.29%)
Sep 07, 2021 3.530 3.660 3.490 3.500 186,576 -0.01(-0.28%)
Sep 03, 2021 3.580 3.580 3.480 3.510 164,690 -0.07(-1.96%)
Sep 02, 2021 3.550 3.615 3.520 3.580 184,637 +0.02(+0.56%)
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.