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

Ovid Therapeutics Inc (NQ: OVID )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 29, 2018 7.960 8.100 7.720 7.800 27,582 -0.12(-1.52%)
Jun 28, 2018 7.980 8.070 7.795 7.920 46,329 -0.08(-1.00%)
Jun 27, 2018 8.250 8.270 7.883 8.000 39,340 -0.27(-3.26%)
Jun 26, 2018 8.390 8.440 8.110 8.270 17,116 -0.10(-1.19%)
Jun 25, 2018 8.300 8.440 8.080 8.370 38,820 -0.09(-1.06%)
Jun 22, 2018 8.250 8.520 8.040 8.460 246,152 +0.31(+3.80%)
Jun 21, 2018 8.660 8.670 8.050 8.150 30,460 -0.55(-6.32%)
Jun 20, 2018 8.210 8.882 8.210 8.700 49,372 +0.51(+6.23%)
Jun 19, 2018 8.000 8.270 7.940 8.190 25,295 +0.12(+1.49%)
Jun 18, 2018 8.080 8.090 7.930 8.070 33,732 -0.02(-0.25%)
Jun 15, 2018 8.150 7.890 8.090 41,548 +0.03(+0.37%)
Jun 14, 2018 8.200 8.370 7.970 8.060 35,523 -0.09(-1.10%)
Jun 13, 2018 8.450 8.620 8.013 8.150 51,632 -0.39(-4.57%)
Jun 12, 2018 8.510 8.730 8.460 8.540 24,249 +0.09(+1.07%)
Jun 11, 2018 8.070 8.590 8.030 8.450 34,332 +0.37(+4.58%)
Jun 08, 2018 8.120 8.300 8.060 8.080 20,834 -0.04(-0.49%)
Jun 07, 2018 8.660 8.750 8.080 8.120 35,752 -0.60(-6.88%)
Jun 06, 2018 8.240 8.850 8.240 8.720 26,474 +0.49(+5.95%)
Jun 05, 2018 7.970 8.480 7.970 8.230 19,906 +0.22(+2.75%)
Jun 04, 2018 8.150 8.240 7.910 8.010 25,229 -0.12(-1.48%)
Jun 01, 2018 7.930 8.360 7.850 8.130 21,189 +0.24(+3.04%)
May 31, 2018 7.740 7.980 7.720 7.890 13,880 +0.16(+2.07%)
May 30, 2018 7.760 7.950 7.685 7.730 33,483 +0.00(+0.00%)
May 29, 2018 7.640 7.800 7.381 7.730 34,842 +0.08(+1.05%)
May 25, 2018 7.650 7.650 7.650 0 -0.02(-0.26%)
May 24, 2018 8.120 8.300 7.640 7.670 36,223 -0.48(-5.89%)
May 23, 2018 8.290 8.520 8.040 8.150 34,653 -0.18(-2.16%)
May 22, 2018 8.560 8.560 8.235 8.330 40,581 +0.05(+0.60%)
May 21, 2018 8.780 8.913 8.140 8.280 53,844 -0.45(-5.15%)
May 18, 2018 9.240 9.350 8.710 8.730 34,892 -0.23(-2.57%)
May 17, 2018 8.800 9.050 8.730 8.960 36,655 +0.18(+2.05%)
May 16, 2018 8.860 9.002 8.647 8.780 50,716 -0.06(-0.68%)
May 15, 2018 8.920 8.920 8.760 8.840 26,039 -0.12(-1.34%)
May 14, 2018 8.800 9.339 8.791 8.960 32,282 +0.16(+1.82%)
May 11, 2018 9.000 9.190 8.630 8.800 103,875 -0.20(-2.22%)
May 10, 2018 9.400 9.600 8.980 9.000 53,745 -0.40(-4.26%)
May 09, 2018 8.950 9.540 8.950 9.400 31,683 +0.45(+5.03%)
May 08, 2018 8.990 9.240 8.820 8.950 25,581 -0.02(-0.22%)
May 07, 2018 8.900 9.230 8.890 8.970 35,359 +0.07(+0.79%)
May 04, 2018 9.120 9.150 8.770 8.900 43,672 -0.26(-2.84%)
May 03, 2018 9.600 9.770 9.118 9.160 47,772 -0.49(-5.08%)
May 02, 2018 9.620 9.840 9.520 9.650 66,423 +0.02(+0.21%)
May 01, 2018 9.460 9.720 9.330 9.630 54,487 +0.15(+1.58%)
Apr 30, 2018 9.610 9.840 9.370 9.480 40,389 -0.14(-1.46%)
Apr 27, 2018 10.02 10.02 9.560 9.620 79,169 -0.40(-3.99%)
Apr 26, 2018 9.770 10.07 9.750 10.02 41,058 +0.34(+3.51%)
Apr 25, 2018 9.990 10.34 9.710 9.680 20,317 -0.30(-3.01%)
Apr 24, 2018 10.10 10.11 9.940 9.980 29,060 -0.07(-0.70%)
Apr 23, 2018 10.11 10.11 9.845 10.05 34,608 +0.07(+0.70%)
Apr 20, 2018 10.36 10.41 9.800 9.980 54,984 -0.16(-1.58%)
Apr 19, 2018 9.700 10.18 9.700 10.14 36,958 +0.42(+4.32%)
Apr 18, 2018 9.750 9.920 9.690 9.720 24,374 +0.01(+0.10%)
Apr 17, 2018 9.340 9.750 9.060 9.710 34,987 +0.37(+3.96%)
Apr 16, 2018 9.120 9.430 9.060 9.340 41,674 +0.27(+2.98%)
Apr 13, 2018 8.950 9.230 8.640 9.070 38,768 +0.11(+1.23%)
Apr 12, 2018 8.990 9.230 8.540 8.960 74,605 +0.05(+0.56%)
Apr 11, 2018 8.700 8.970 8.170 8.910 60,184 +0.19(+2.18%)
Apr 10, 2018 7.920 8.780 7.660 8.720 117,481 +0.88(+11.22%)
Apr 09, 2018 8.060 8.060 7.725 7.840 62,401 -0.15(-1.88%)
Apr 06, 2018 8.070 8.399 7.710 7.990 156,514 -0.22(-2.68%)
Apr 05, 2018 6.900 8.350 6.510 8.210 176,579 +1.36(+19.85%)
Apr 04, 2018 6.150 6.920 6.070 6.850 538,163 +0.57(+9.08%)
Apr 03, 2018 6.350 6.860 5.831 6.280 114,506 +0.12(+1.95%)
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.