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 (%)
Dec 31, 2019 4.340 4.450 4.020 4.150 1,265,800 -0.21(-4.82%)
Dec 30, 2019 4.650 4.680 4.320 4.360 694,759 -0.25(-5.42%)
Dec 27, 2019 4.950 5.030 4.500 4.610 1,062,400 -0.31(-6.30%)
Dec 26, 2019 5.090 5.240 4.860 4.920 1,201,156 -0.14(-2.77%)
Dec 24, 2019 4.800 5.200 4.790 5.060 1,039,500 +0.27(+5.64%)
Dec 23, 2019 4.530 4.790 4.470 4.790 4,305,979 +0.27(+5.97%)
Dec 20, 2019 4.370 4.520 4.220 4.520 751,200 +0.15(+3.43%)
Dec 19, 2019 4.480 4.560 4.250 4.370 763,053 -0.05(-1.13%)
Dec 18, 2019 4.510 4.540 4.280 4.420 878,615 -0.03(-0.67%)
Dec 17, 2019 4.150 4.650 4.060 4.450 1,679,821 +0.30(+7.23%)
Dec 16, 2019 4.030 4.200 3.990 4.150 644,189 +0.12(+2.98%)
Dec 13, 2019 4.090 4.170 3.970 4.030 573,900 -0.07(-1.71%)
Dec 12, 2019 4.190 4.230 4.070 4.100 573,484 -0.05(-1.20%)
Dec 11, 2019 4.320 4.330 4.000 4.150 583,705 -0.17(-3.94%)
Dec 10, 2019 4.040 4.435 4.030 4.320 917,002 +0.29(+7.20%)
Dec 09, 2019 4.050 4.120 4.000 4.030 362,867 +0.02(+0.50%)
Dec 06, 2019 4.050 4.150 3.980 4.010 387,100 +0.02(+0.50%)
Dec 05, 2019 4.060 4.080 3.590 3.990 772,468 -0.03(-0.75%)
Dec 04, 2019 4.030 4.140 3.960 4.020 546,711 +0.01(+0.25%)
Dec 03, 2019 4.100 4.200 3.850 4.010 783,308 -0.22(-5.20%)
Dec 02, 2019 4.280 4.440 3.890 4.230 1,553,015 -0.03(-0.70%)
Nov 29, 2019 3.810 4.400 3.770 4.260 1,209,300 +0.54(+14.52%)
Nov 27, 2019 3.130 3.895 3.040 3.720 1,378,100 +0.60(+19.23%)
Nov 26, 2019 3.060 3.190 2.980 3.120 456,127 +0.07(+2.30%)
Nov 25, 2019 2.800 3.130 2.800 3.050 390,016 +0.25(+8.93%)
Nov 22, 2019 2.720 2.900 2.720 2.800 436,400 +0.12(+4.48%)
Nov 21, 2019 2.710 2.850 2.620 2.680 241,599 -0.03(-1.11%)
Nov 20, 2019 2.930 2.990 2.670 2.710 444,851 -0.18(-6.23%)
Nov 19, 2019 2.780 3.000 2.780 2.890 722,991 +0.13(+4.71%)
Nov 18, 2019 2.600 2.770 2.540 2.760 314,778 +0.17(+6.56%)
Nov 15, 2019 2.550 2.660 2.512 2.590 334,000 +0.05(+1.97%)
Nov 14, 2019 2.460 2.590 2.440 2.540 420,619 +0.11(+4.53%)
Nov 13, 2019 2.470 2.520 2.400 2.430 297,918 -0.04(-1.62%)
Nov 12, 2019 2.520 2.520 2.350 2.470 410,414 -0.09(-3.52%)
Nov 11, 2019 2.550 2.650 2.520 2.560 424,553 +0.01(+0.39%)
Nov 08, 2019 2.600 2.690 2.500 2.550 4,374,500 -0.05(-1.92%)
Nov 07, 2019 2.620 2.680 2.600 2.600 220,504 -0.01(-0.38%)
Nov 06, 2019 2.760 2.790 2.600 2.610 210,820 -0.11(-4.04%)
Nov 05, 2019 2.840 2.870 2.530 2.720 477,986 -0.11(-3.89%)
Nov 04, 2019 2.480 2.900 2.470 2.830 711,130 +0.37(+15.04%)
Nov 01, 2019 2.350 2.540 2.330 2.460 595,400 +0.15(+6.49%)
Oct 31, 2019 2.280 2.340 2.220 2.310 684,450 +0.06(+2.67%)
Oct 30, 2019 2.240 2.270 2.190 2.250 183,448 +0.02(+0.90%)
Oct 29, 2019 2.240 2.280 2.210 2.230 291,687 -0.01(-0.45%)
Oct 28, 2019 2.100 2.260 2.100 2.240 348,712 +0.14(+6.67%)
Oct 25, 2019 2.090 2.210 2.090 2.100 498,600 +0.02(+0.96%)
Oct 24, 2019 2.150 2.220 2.070 2.080 254,219 -0.10(-4.59%)
Oct 23, 2019 2.230 2.260 2.170 2.180 243,288 -0.05(-2.24%)
Oct 22, 2019 2.180 2.270 2.160 2.230 255,232 +0.08(+3.72%)
Oct 21, 2019 2.320 2.320 2.130 2.150 300,327 -0.16(-6.93%)
Oct 18, 2019 2.400 2.440 2.300 2.310 161,800 -0.08(-3.35%)
Oct 17, 2019 2.370 2.450 2.370 2.390 172,446 +0.02(+0.84%)
Oct 16, 2019 2.380 2.428 2.330 2.370 217,729 -0.02(-0.84%)
Oct 15, 2019 2.420 2.470 2.380 2.390 351,507 -0.01(-0.42%)
Oct 14, 2019 2.260 2.450 2.260 2.400 455,545 +0.11(+4.80%)
Oct 11, 2019 2.200 2.300 2.090 2.290 415,800 +0.16(+7.51%)
Oct 10, 2019 2.190 2.270 2.120 2.130 265,913 -0.06(-2.74%)
Oct 09, 2019 2.430 2.430 2.130 2.190 595,327 -0.25(-10.25%)
Oct 08, 2019 2.380 2.455 2.320 2.440 539,399 +0.04(+1.67%)
Oct 07, 2019 2.350 2.440 2.330 2.400 478,204 +0.00(+0.21%)
Oct 04, 2019 2.400 2.470 2.350 2.395 4,450,800 -0.88(-26.76%)
Oct 03, 2019 3.100 3.300 3.050 3.270 352,429 +0.14(+4.47%)
Oct 02, 2019 3.110 3.160 2.960 3.130 311,295 -0.04(-1.26%)
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.