Skip to main content

Ovid Therapeutics Inc (NQ: OVID )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.640 2.880 2.620 2.810 3,375,800 +0.20(+7.66%)
Jan 28, 2021 2.740 2.790 2.590 2.610 1,639,035 -0.07(-2.61%)
Jan 27, 2021 2.750 2.790 2.630 2.680 3,058,428 -0.12(-4.29%)
Jan 26, 2021 2.800 3.080 2.750 2.800 5,176,169 +0.05(+1.82%)
Jan 25, 2021 2.740 2.800 2.600 2.750 2,377,037 +0.04(+1.48%)
Jan 22, 2021 2.570 2.740 2.520 2.710 2,509,900 +0.13(+5.04%)
Jan 21, 2021 2.620 2.620 2.500 2.580 1,478,087 +0.02(+0.78%)
Jan 20, 2021 2.570 2.690 2.500 2.560 2,040,921 +0.06(+2.40%)
Jan 19, 2021 2.510 2.550 2.420 2.500 2,018,108 +0.03(+1.21%)
Jan 15, 2021 2.610 2.650 2.460 2.470 1,477,700 -0.10(-3.89%)
Jan 14, 2021 2.490 2.620 2.470 2.570 1,519,905 +0.10(+4.05%)
Jan 13, 2021 2.470 2.550 2.430 2.470 912,021 +0.01(+0.41%)
Jan 12, 2021 2.480 2.510 2.440 2.460 747,406 +0.01(+0.41%)
Jan 11, 2021 2.430 2.520 2.340 2.450 1,081,594 +0.03(+1.24%)
Jan 08, 2021 2.490 2.560 2.400 2.420 1,093,500 -0.08(-3.20%)
Jan 07, 2021 2.460 2.510 2.390 2.500 1,159,348 +0.08(+3.31%)
Jan 06, 2021 2.500 2.540 2.380 2.420 1,613,143 -0.07(-2.81%)
Jan 05, 2021 2.450 2.520 2.390 2.490 1,128,975 +0.06(+2.47%)
Jan 04, 2021 2.340 2.460 2.270 2.430 1,257,282 +0.12(+5.19%)
Dec 31, 2020 2.310 2.310 2.310 1,555,665 -0.07(-2.94%)
Dec 30, 2020 2.280 2.480 2.280 2.380 1,555,665 +0.10(+4.39%)
Dec 29, 2020 2.420 2.420 2.250 2.280 2,735,137 -0.14(-5.79%)
Dec 28, 2020 2.630 2.630 2.370 2.420 3,004,315 -0.19(-7.28%)
Dec 24, 2020 2.690 2.705 2.600 2.610 595,100 -0.08(-2.97%)
Dec 23, 2020 2.670 2.720 2.600 2.690 1,205,932 +0.07(+2.67%)
Dec 22, 2020 2.640 2.700 2.570 2.620 1,444,962 +0.00(+0.00%)
Dec 21, 2020 2.710 2.710 2.520 2.620 2,215,301 -0.03(-1.13%)
Dec 18, 2020 2.810 2.860 2.650 2.650 3,005,700 -0.17(-6.03%)
Dec 17, 2020 2.750 2.850 2.670 2.820 2,011,693 +0.07(+2.55%)
Dec 16, 2020 2.620 2.820 2.590 2.750 3,115,659 +0.17(+6.59%)
Dec 15, 2020 2.660 2.680 2.500 2.580 1,978,080 -0.06(-2.27%)
Dec 14, 2020 2.590 2.710 2.570 2.640 2,103,801 +0.08(+3.13%)
Dec 11, 2020 2.640 2.650 2.530 2.560 1,705,900 -0.06(-2.29%)
Dec 10, 2020 2.500 2.620 2.470 2.620 2,494,013 +0.13(+5.22%)
Dec 09, 2020 2.570 2.660 2.460 2.490 3,271,605 -0.07(-2.73%)
Dec 08, 2020 2.590 2.630 2.520 2.560 3,189,819 -0.02(-0.78%)
Dec 07, 2020 2.700 2.790 2.570 2.580 3,605,688 -0.10(-3.73%)
Dec 04, 2020 2.690 2.700 2.600 2.680 4,293,200 -0.01(-0.37%)
Dec 03, 2020 2.970 3.000 2.600 2.690 8,944,008 -0.24(-8.19%)
Dec 02, 2020 3.160 3.280 2.900 2.930 12,492,223 -3.72(-55.94%)
Dec 01, 2020 6.970 6.980 6.520 6.650 2,137,164 -0.19(-2.78%)
Nov 30, 2020 6.320 6.920 6.300 6.840 951,184 +0.55(+8.74%)
Nov 27, 2020 6.080 6.300 6.080 6.290 502,200 +0.30(+5.01%)
Nov 25, 2020 6.160 6.219 5.903 5.990 414,500 -0.13(-2.12%)
Nov 24, 2020 6.150 6.290 6.000 6.120 590,781 +0.00(+0.00%)
Nov 23, 2020 6.130 6.350 6.100 6.120 521,369 -0.02(-0.33%)
Nov 20, 2020 6.070 6.170 5.860 6.140 385,500 +0.03(+0.49%)
Nov 19, 2020 6.000 6.380 6.000 6.110 409,945 +0.10(+1.66%)
Nov 18, 2020 6.070 6.200 5.920 6.010 498,723 -0.04(-0.66%)
Nov 17, 2020 5.950 6.080 5.819 6.050 558,192 +0.05(+0.83%)
Nov 16, 2020 6.130 6.230 5.700 6.000 699,645 -0.04(-0.66%)
Nov 13, 2020 5.550 6.431 5.520 6.040 1,629,500 +0.62(+11.44%)
Nov 12, 2020 5.150 5.530 5.150 5.420 595,604 +0.34(+6.69%)
Nov 11, 2020 5.160 5.250 4.950 5.080 725,294 -0.07(-1.36%)
Nov 10, 2020 5.200 5.240 4.940 5.150 453,319 +0.04(+0.78%)
Nov 09, 2020 5.230 5.460 4.900 5.110 616,800 +0.13(+2.61%)
Nov 06, 2020 5.260 5.300 4.955 4.980 668,900 -0.33(-6.21%)
Nov 05, 2020 5.400 5.400 5.050 5.310 741,981 -0.06(-1.12%)
Nov 04, 2020 5.180 5.480 5.040 5.370 895,596 +0.22(+4.27%)
Nov 03, 2020 5.020 5.240 4.930 5.150 449,396 +0.21(+4.25%)
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.