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

Ovid Therapeutics Inc (NQ: OVID )

3.100 +0.110 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 5.250 5.250 5.040 5.110 372,400 -0.04(-0.78%)
Oct 29, 2020 5.130 5.270 5.020 5.150 328,416 -0.01(-0.19%)
Oct 28, 2020 5.430 5.450 5.040 5.160 562,179 -0.45(-8.02%)
Oct 27, 2020 5.290 5.690 5.230 5.610 453,335 +0.30(+5.65%)
Oct 26, 2020 5.320 5.480 5.150 5.310 789,341 -0.03(-0.56%)
Oct 23, 2020 5.370 5.430 5.250 5.340 473,400 -0.03(-0.56%)
Oct 22, 2020 5.270 5.420 5.230 5.370 336,792 +0.14(+2.68%)
Oct 21, 2020 5.340 5.390 5.190 5.230 338,061 -0.13(-2.43%)
Oct 20, 2020 5.530 5.640 5.300 5.360 356,005 -0.14(-2.55%)
Oct 19, 2020 5.550 5.680 5.460 5.500 324,968 -0.02(-0.36%)
Oct 16, 2020 5.660 5.700 5.420 5.520 714,400 -0.17(-2.99%)
Oct 15, 2020 5.600 5.750 5.460 5.690 302,449 +0.00(+0.00%)
Oct 14, 2020 5.820 5.860 5.580 5.690 467,533 -0.06(-1.04%)
Oct 13, 2020 5.510 5.820 5.510 5.750 568,201 +0.21(+3.79%)
Oct 12, 2020 5.740 5.780 5.460 5.540 781,624 -0.11(-1.95%)
Oct 09, 2020 5.830 5.890 5.600 5.650 576,200 -0.18(-3.09%)
Oct 08, 2020 6.150 6.260 5.810 5.830 583,828 -0.34(-5.51%)
Oct 07, 2020 6.020 6.220 6.020 6.170 661,890 +0.18(+3.01%)
Oct 06, 2020 6.100 6.240 5.980 5.990 340,999 -0.08(-1.32%)
Oct 05, 2020 5.890 6.110 5.780 6.070 561,284 +0.31(+5.38%)
Oct 02, 2020 5.850 5.990 5.760 5.760 595,200 -0.29(-4.79%)
Oct 01, 2020 5.840 6.280 5.750 6.050 1,050,850 +0.31(+5.40%)
Sep 30, 2020 6.050 6.050 5.610 5.740 1,623,646 -0.24(-4.01%)
Sep 29, 2020 5.810 6.040 5.730 5.980 324,695 +0.09(+1.53%)
Sep 28, 2020 5.900 5.930 5.630 5.890 423,848 +0.06(+1.12%)
Sep 25, 2020 5.600 5.880 5.560 5.825 426,800 +0.23(+4.02%)
Sep 24, 2020 5.700 5.790 5.420 5.600 672,361 -0.20(-3.45%)
Sep 23, 2020 6.230 6.250 5.790 5.800 580,835 -0.35(-5.69%)
Sep 22, 2020 6.210 6.260 5.860 6.150 465,103 -0.01(-0.16%)
Sep 21, 2020 6.550 6.580 6.110 6.160 615,396 -0.53(-7.92%)
Sep 18, 2020 6.740 6.900 6.550 6.690 700,400 +0.00(+0.00%)
Sep 17, 2020 6.510 6.720 6.410 6.690 440,195 +0.07(+1.06%)
Sep 16, 2020 6.450 6.800 6.330 6.620 583,470 +0.21(+3.28%)
Sep 15, 2020 6.360 6.640 6.210 6.410 885,758 +0.17(+2.72%)
Sep 14, 2020 5.800 6.280 5.800 6.240 895,372 +0.53(+9.28%)
Sep 11, 2020 5.760 5.930 5.630 5.710 564,300 +0.04(+0.71%)
Sep 10, 2020 5.720 5.920 5.660 5.670 460,548 -0.05(-0.87%)
Sep 09, 2020 5.550 5.750 5.490 5.720 476,911 +0.22(+4.00%)
Sep 08, 2020 5.480 5.680 5.290 5.500 565,065 +0.02(+0.36%)
Sep 04, 2020 5.410 5.600 5.030 5.480 984,600 +0.03(+0.55%)
Sep 03, 2020 5.590 5.690 5.330 5.450 614,963 -0.24(-4.22%)
Sep 02, 2020 5.480 5.870 5.410 5.690 952,364 +0.30(+5.57%)
Sep 01, 2020 5.710 5.800 5.310 5.390 1,173,314 -0.35(-6.10%)
Aug 31, 2020 6.060 6.070 5.630 5.740 1,230,168 -0.10(-1.71%)
Aug 28, 2020 5.700 6.050 5.510 5.840 2,185,500 +0.15(+2.64%)
Aug 27, 2020 6.080 6.150 5.610 5.690 2,267,317 -0.37(-6.11%)
Aug 26, 2020 6.300 6.330 5.660 6.060 5,180,975 -0.28(-4.42%)
Aug 25, 2020 7.860 7.890 6.100 6.340 13,657,427 -0.03(-0.47%)
Aug 24, 2020 7.710 7.740 6.330 6.370 1,431,483 -1.29(-16.79%)
Aug 21, 2020 7.990 7.990 7.539 7.655 680,600 -0.25(-3.22%)
Aug 20, 2020 8.160 8.340 7.830 7.910 577,443 -0.33(-4.00%)
Aug 19, 2020 8.050 8.370 7.870 8.240 562,372 +0.14(+1.73%)
Aug 18, 2020 8.000 8.140 7.740 8.100 686,464 +0.10(+1.25%)
Aug 17, 2020 7.520 8.170 7.410 8.000 846,848 +0.50(+6.67%)
Aug 14, 2020 7.560 7.730 7.350 7.500 581,700 -0.07(-0.92%)
Aug 13, 2020 7.640 7.750 7.270 7.570 613,424 -0.07(-0.92%)
Aug 12, 2020 7.060 7.760 7.000 7.640 1,192,938 +0.62(+8.83%)
Aug 11, 2020 7.100 7.420 6.760 7.020 507,366 -0.12(-1.68%)
Aug 10, 2020 7.220 7.450 6.760 7.140 895,975 -0.05(-0.70%)
Aug 07, 2020 6.900 7.300 6.811 7.190 574,400 +0.26(+3.75%)
Aug 06, 2020 7.070 7.140 6.810 6.930 423,563 -0.15(-2.12%)
Aug 05, 2020 6.960 7.150 6.770 7.080 505,242 +0.23(+3.36%)
Aug 04, 2020 6.750 6.890 6.530 6.850 386,415 +0.08(+1.18%)
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.