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 (%)
Jan 31, 2020 3.400 3.710 3.390 3.600 752,300 +0.17(+4.96%)
Jan 30, 2020 3.530 3.630 3.370 3.430 497,811 -0.16(-4.46%)
Jan 29, 2020 3.430 3.590 3.350 3.590 388,055 +0.21(+6.21%)
Jan 28, 2020 3.480 3.585 3.290 3.380 423,669 -0.05(-1.46%)
Jan 27, 2020 3.460 3.520 3.280 3.430 379,785 -0.12(-3.38%)
Jan 24, 2020 3.650 3.650 3.500 3.550 363,800 -0.10(-2.74%)
Jan 23, 2020 3.850 3.850 3.624 3.650 248,492 -0.21(-5.44%)
Jan 22, 2020 3.900 3.900 3.680 3.860 538,841 +0.01(+0.26%)
Jan 21, 2020 4.000 4.000 3.770 3.850 577,310 -0.11(-2.78%)
Jan 17, 2020 3.960 4.050 3.840 3.960 484,500 +0.06(+1.54%)
Jan 16, 2020 3.760 4.020 3.730 3.900 668,249 +0.27(+7.44%)
Jan 15, 2020 3.630 3.780 3.540 3.630 468,359 +0.03(+0.83%)
Jan 14, 2020 3.550 3.720 3.350 3.600 540,770 +0.11(+3.15%)
Jan 13, 2020 3.870 3.910 3.460 3.490 858,941 -0.36(-9.35%)
Jan 10, 2020 4.050 4.050 3.840 3.850 480,600 -0.20(-4.94%)
Jan 09, 2020 4.110 4.230 4.010 4.050 361,707 +0.02(+0.50%)
Jan 08, 2020 4.120 4.170 3.990 4.030 368,728 -0.09(-2.18%)
Jan 07, 2020 4.010 4.170 3.960 4.120 507,974 +0.20(+5.10%)
Jan 06, 2020 3.890 4.000 3.680 3.920 874,270 +0.04(+1.03%)
Jan 03, 2020 4.060 4.180 3.860 3.880 843,000 -0.22(-5.37%)
Jan 02, 2020 4.220 4.300 4.010 4.100 770,308 -0.05(-1.20%)
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%)
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.