Ovid Therapeutics Inc (NQ: OVID )

3.300 USD -0.200 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 3.530 3.530 3.220 3.300 876,638 -0.20(-5.71%)
May 12, 2021 3.390 3.660 3.320 3.500 729,112 +0.03(+0.86%)
May 11, 2021 3.260 3.510 3.212 3.470 495,587 +0.10(+2.97%)
May 10, 2021 3.440 3.490 3.270 3.370 495,704 -0.11(-3.16%)
May 07, 2021 3.430 3.530 3.400 3.480 335,713 +0.02(+0.58%)
May 06, 2021 3.500 3.510 3.350 3.460 718,080 -0.06(-1.70%)
May 05, 2021 3.670 3.670 3.500 3.520 622,747 -0.12(-3.30%)
May 04, 2021 3.670 3.670 3.550 3.640 709,017 -0.09(-2.41%)
May 03, 2021 3.740 3.760 3.630 3.730 606,227 +0.06(+1.63%)
Apr 30, 2021 3.840 3.900 3.660 3.670 864,400 -0.20(-5.17%)
Apr 29, 2021 3.910 3.930 3.800 3.870 484,294 -0.06(-1.53%)
Apr 28, 2021 3.830 3.970 3.760 3.930 485,598 +0.09(+2.34%)
Apr 27, 2021 3.950 3.970 3.785 3.840 545,179 -0.05(-1.29%)
Apr 26, 2021 3.670 3.940 3.650 3.890 714,681 +0.22(+5.99%)
Apr 23, 2021 3.680 3.760 3.590 3.670 863,000 +0.01(+0.27%)
Apr 22, 2021 3.610 3.860 3.490 3.660 1,109,698 +0.07(+1.95%)
Apr 21, 2021 3.530 3.660 3.480 3.590 999,033 -0.01(-0.28%)
Apr 20, 2021 3.590 3.660 3.350 3.600 2,042,906 -0.10(-2.70%)
Apr 19, 2021 3.660 3.840 3.600 3.700 952,974 -0.08(-2.12%)
Apr 16, 2021 3.820 3.860 3.650 3.780 790,300 -0.04(-1.05%)
Apr 15, 2021 3.850 3.970 3.770 3.820 716,457 -0.03(-0.78%)
Apr 14, 2021 3.680 3.960 3.670 3.850 636,690 +0.19(+5.19%)
Apr 13, 2021 3.600 3.700 3.590 3.660 754,359 +0.05(+1.39%)
Apr 12, 2021 3.700 3.710 3.560 3.610 873,222 -0.08(-2.17%)
Apr 09, 2021 3.750 3.825 3.680 3.690 729,500 +0.00(+0.00%)
Apr 08, 2021 3.740 3.830 3.690 3.690 840,729 -0.05(-1.34%)
Apr 07, 2021 3.810 3.920 3.720 3.740 470,116 -0.09(-2.35%)
Apr 06, 2021 3.970 3.980 3.810 3.830 1,056,414 -0.16(-4.01%)
Apr 05, 2021 4.030 4.120 3.900 3.990 818,112 -0.08(-1.97%)
Apr 01, 2021 4.030 4.140 3.970 4.070 981,400 +0.05(+1.24%)
Mar 31, 2021 3.810 4.080 3.810 4.020 862,564 +0.17(+4.42%)
Mar 30, 2021 4.010 4.020 3.770 3.850 929,483 +0.06(+1.58%)
Mar 29, 2021 3.930 3.970 3.790 3.790 1,013,748 -0.18(-4.53%)
Mar 26, 2021 4.080 4.080 3.880 3.970 898,300 -0.11(-2.70%)
Mar 25, 2021 3.800 4.090 3.760 4.080 898,980 +0.22(+5.70%)
Mar 24, 2021 4.020 4.090 3.840 3.860 1,295,583 -0.11(-2.77%)
Mar 23, 2021 4.250 4.310 3.960 3.970 1,870,789 -0.31(-7.24%)
Mar 22, 2021 4.440 4.450 4.270 4.280 970,949 -0.19(-4.25%)
Mar 19, 2021 4.300 4.490 4.235 4.470 1,761,600 +0.25(+5.92%)
Mar 18, 2021 4.210 4.530 4.150 4.220 2,036,880 -0.12(-2.76%)
Mar 17, 2021 4.250 4.350 4.090 4.340 2,093,457 +0.06(+1.40%)
Mar 16, 2021 4.050 4.300 4.040 4.280 2,744,483 +0.16(+3.88%)
Mar 15, 2021 4.060 4.190 3.970 4.120 1,351,614 +0.02(+0.49%)
Mar 12, 2021 4.130 4.290 4.090 4.100 1,084,500 -0.10(-2.38%)
Mar 11, 2021 4.200 4.270 4.060 4.200 1,574,828 +0.10(+2.44%)
Mar 10, 2021 4.150 4.390 4.030 4.100 2,743,027 +0.03(+0.74%)
Mar 09, 2021 4.000 4.170 3.930 4.070 3,965,870 +0.06(+1.50%)
Mar 08, 2021 3.970 4.100 3.890 4.010 2,385,404 +0.04(+1.01%)
Mar 05, 2021 4.000 4.010 3.550 3.970 6,982,200 -0.05(-1.24%)
Mar 04, 2021 3.900 4.030 3.750 4.020 11,979,427 -0.02(-0.50%)
Mar 03, 2021 4.690 4.750 3.830 4.040 123,970,480 +1.08(+36.49%)
Mar 02, 2021 3.020 3.110 2.950 2.960 864,966 -0.07(-2.31%)
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.