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, 2023 2.480 2.520 2.425 2.500 21,272 +0.00(+0.00%)
Jan 30, 2023 2.540 2.560 2.470 2.500 70,930 -0.03(-1.19%)
Jan 27, 2023 2.450 2.530 2.450 2.530 61,107 +0.05(+2.02%)
Jan 26, 2023 2.400 2.500 2.380 2.480 50,658 +0.08(+3.33%)
Jan 25, 2023 2.280 2.410 2.250 2.400 48,158 +0.00(+0.00%)
Jan 24, 2023 2.400 2.420 2.370 2.400 25,238 -0.01(-0.41%)
Jan 23, 2023 2.330 2.420 2.300 2.410 29,084 +0.11(+4.78%)
Jan 20, 2023 2.300 2.330 2.232 2.300 54,015 +0.01(+0.44%)
Jan 19, 2023 2.300 2.300 2.244 2.290 33,228 -0.04(-1.72%)
Jan 18, 2023 2.360 2.360 2.280 2.330 46,489 -0.03(-1.27%)
Jan 17, 2023 2.400 2.400 2.310 2.360 108,495 -0.02(-0.84%)
Jan 13, 2023 2.240 2.430 2.180 2.380 99,562 +0.10(+4.39%)
Jan 12, 2023 2.260 2.280 2.170 2.280 45,750 +0.02(+0.88%)
Jan 11, 2023 2.080 2.260 2.020 2.260 91,825 +0.17(+8.13%)
Jan 10, 2023 2.010 2.090 1.870 2.090 142,233 +0.08(+3.98%)
Jan 09, 2023 1.880 2.020 1.800 2.010 94,856 +0.13(+6.91%)
Jan 06, 2023 1.910 1.930 1.869 1.880 20,295 -0.04(-2.08%)
Jan 05, 2023 1.880 1.920 1.855 1.920 39,905 +0.02(+1.05%)
Jan 04, 2023 1.930 1.930 1.870 1.900 33,607 -0.04(-2.06%)
Jan 03, 2023 1.880 1.940 1.860 1.940 75,276 +0.08(+4.30%)
Dec 30, 2022 1.790 1.860 1.790 1.860 91,166 +0.04(+2.20%)
Dec 29, 2022 1.750 1.840 1.730 1.820 71,117 +0.07(+4.00%)
Dec 28, 2022 1.730 1.780 1.730 1.750 70,447 +0.03(+1.74%)
Dec 27, 2022 1.700 1.770 1.680 1.720 196,031 +0.02(+1.18%)
Dec 23, 2022 1.690 1.720 1.680 1.700 65,018 +0.00(+0.00%)
Dec 22, 2022 1.740 1.760 1.700 1.700 89,810 -0.02(-1.16%)
Dec 21, 2022 1.710 1.750 1.675 1.720 87,868 +0.05(+2.99%)
Dec 20, 2022 1.660 1.690 1.640 1.670 82,002 +0.01(+0.60%)
Dec 19, 2022 1.720 1.730 1.650 1.660 103,618 -0.08(-4.60%)
Dec 16, 2022 1.800 1.820 1.620 1.740 906,574 -0.06(-3.33%)
Dec 15, 2022 1.800 1.840 1.790 1.800 119,578 -0.01(-0.55%)
Dec 14, 2022 1.800 1.840 1.800 1.810 129,351 +0.01(+0.56%)
Dec 13, 2022 1.860 1.880 1.800 1.800 241,577 -0.04(-2.17%)
Dec 12, 2022 1.820 1.860 1.780 1.840 92,534 +0.02(+1.10%)
Dec 09, 2022 1.820 1.830 1.780 1.820 51,240 +0.00(+0.00%)
Dec 08, 2022 1.780 1.850 1.760 1.820 81,277 +0.07(+4.00%)
Dec 07, 2022 1.800 1.800 1.740 1.750 85,384 -0.05(-2.78%)
Dec 06, 2022 1.800 1.810 1.760 1.800 96,209 +0.01(+0.56%)
Dec 05, 2022 1.820 1.820 1.780 1.790 109,866 -0.06(-3.24%)
Dec 02, 2022 1.810 1.850 1.750 1.850 88,408 +0.04(+2.21%)
Dec 01, 2022 1.780 1.830 1.760 1.810 62,496 +0.04(+2.26%)
Nov 30, 2022 1.810 1.810 1.730 1.770 51,108 -0.06(-3.28%)
Nov 29, 2022 1.820 1.840 1.780 1.830 78,472 +0.00(+0.00%)
Nov 28, 2022 1.780 1.840 1.700 1.830 67,805 +0.03(+1.67%)
Nov 25, 2022 1.810 1.820 1.790 1.800 25,807 -0.04(-2.17%)
Nov 23, 2022 1.700 1.840 1.700 1.840 69,375 +0.09(+5.14%)
Nov 22, 2022 1.640 1.750 1.640 1.750 71,300 +0.10(+6.06%)
Nov 21, 2022 1.650 1.700 1.590 1.650 48,938 -0.01(-0.60%)
Nov 18, 2022 1.650 1.660 1.600 1.660 28,700 +0.00(+0.00%)
Nov 17, 2022 1.660 1.660 1.578 1.660 15,395 +0.00(+0.00%)
Nov 16, 2022 1.680 1.690 1.590 1.660 49,633 -0.02(-1.19%)
Nov 15, 2022 1.610 1.690 1.600 1.680 87,996 +0.05(+3.07%)
Nov 14, 2022 1.600 1.650 1.550 1.630 91,815 +0.03(+1.87%)
Nov 11, 2022 1.600 1.610 1.500 1.600 76,240 +0.00(+0.00%)
Nov 10, 2022 1.490 1.620 1.490 1.600 93,869 +0.13(+8.84%)
Nov 09, 2022 1.470 1.490 1.410 1.470 57,315 -0.02(-1.34%)
Nov 08, 2022 1.440 1.500 1.405 1.490 93,289 +0.05(+3.47%)
Nov 07, 2022 1.520 1.520 1.430 1.440 83,436 -0.08(-5.26%)
Nov 04, 2022 1.620 1.620 1.520 1.520 45,158 -0.11(-6.75%)
Nov 03, 2022 1.680 1.680 1.600 1.630 49,180 -0.05(-2.98%)
Nov 02, 2022 1.660 1.700 1.590 1.680 64,165 +0.00(+0.00%)
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.