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 31, 2017 6.450 6.650 6.250 6.480 38,673 +0.11(+1.73%)
Oct 30, 2017 6.790 7.070 6.220 6.370 37,975 -0.21(-3.19%)
Oct 27, 2017 6.260 6.689 6.080 6.580 89,661 +0.33(+5.28%)
Oct 26, 2017 6.030 6.370 5.750 6.250 56,196 +0.13(+2.12%)
Oct 25, 2017 6.200 6.250 5.731 6.120 153,013 -0.19(-3.01%)
Oct 24, 2017 6.650 6.890 6.260 6.310 110,135 -0.69(-9.86%)
Oct 23, 2017 7.400 7.550 6.650 7.000 132,692 -0.40(-5.41%)
Oct 20, 2017 7.500 7.680 7.330 7.400 123,474 +0.00(+0.00%)
Oct 19, 2017 8.241 8.460 7.274 7.400 65,910 -0.83(-10.09%)
Oct 18, 2017 8.860 8.860 8.051 8.230 44,898 -0.49(-5.62%)
Oct 17, 2017 8.740 8.810 8.510 8.720 72,189 -0.03(-0.34%)
Oct 16, 2017 9.500 9.500 8.723 8.750 75,155 -0.03(-0.34%)
Oct 13, 2017 9.230 9.290 8.660 8.780 53,954 -0.46(-4.98%)
Oct 12, 2017 9.310 9.400 9.199 9.240 38,821 +0.00(+0.00%)
Oct 11, 2017 9.150 9.350 9.010 9.240 81,907 +0.10(+1.09%)
Oct 10, 2017 9.040 9.250 8.500 9.140 132,716 +0.71(+8.42%)
Oct 09, 2017 8.360 8.490 8.360 8.430 17,311 +0.05(+0.60%)
Oct 06, 2017 8.845 8.845 8.330 8.380 46,497 -0.24(-2.78%)
Oct 05, 2017 8.640 8.840 8.482 8.620 52,480 +0.01(+0.12%)
Oct 04, 2017 8.650 9.000 8.440 8.610 62,376 -0.03(-0.35%)
Oct 03, 2017 8.823 8.982 8.290 8.640 33,573 +0.03(+0.35%)
Oct 02, 2017 8.650 9.170 8.610 8.610 46,719 +0.04(+0.47%)
Sep 29, 2017 8.718 8.766 8.550 8.570 13,823 -0.02(-0.23%)
Sep 28, 2017 8.550 8.820 8.430 8.590 79,225 -0.19(-2.16%)
Sep 27, 2017 8.430 8.890 8.430 8.780 30,317 +0.29(+3.42%)
Sep 26, 2017 8.510 8.550 8.250 8.490 23,059 -0.10(-1.16%)
Sep 25, 2017 8.460 8.740 8.450 8.590 22,495 +0.13(+1.54%)
Sep 22, 2017 8.400 8.600 8.330 8.460 32,805 -0.20(-2.31%)
Sep 21, 2017 9.100 9.100 8.450 8.660 25,051 -0.30(-3.35%)
Sep 20, 2017 9.010 9.100 8.700 8.960 33,378 +0.12(+1.36%)
Sep 19, 2017 9.150 9.380 8.750 8.840 30,918 -0.42(-4.54%)
Sep 18, 2017 9.257 9.530 9.067 9.260 38,797 -0.14(-1.49%)
Sep 15, 2017 9.610 9.700 9.100 9.400 52,162 -0.18(-1.88%)
Sep 14, 2017 8.870 9.960 8.870 9.580 73,695 +0.80(+9.11%)
Sep 13, 2017 8.260 8.950 8.220 8.780 28,808 +0.22(+2.57%)
Sep 12, 2017 8.080 8.780 7.960 8.560 38,508 +0.61(+7.67%)
Sep 11, 2017 8.120 8.150 7.632 7.950 23,191 -0.19(-2.33%)
Sep 08, 2017 8.150 8.360 8.057 8.140 20,368 -0.19(-2.28%)
Sep 07, 2017 8.042 8.340 8.030 8.330 16,029 +0.07(+0.85%)
Sep 06, 2017 8.150 8.360 8.000 8.260 40,039 -0.12(-1.43%)
Sep 05, 2017 8.380 8.500 8.090 8.380 27,916 -0.13(-1.53%)
Sep 01, 2017 9.290 9.300 8.320 8.510 43,605 -0.91(-9.66%)
Aug 31, 2017 9.830 9.900 8.810 9.420 123,488 -0.35(-3.58%)
Aug 30, 2017 9.050 9.900 8.388 9.770 131,732 +1.06(+12.17%)
Aug 29, 2017 7.720 8.850 7.320 8.710 100,185 +1.54(+21.48%)
Aug 28, 2017 7.190 7.250 6.630 7.170 42,585 -0.02(-0.28%)
Aug 25, 2017 7.250 7.340 6.650 7.190 52,826 +0.01(+0.14%)
Aug 24, 2017 7.250 7.500 7.030 7.180 31,389 -0.14(-1.91%)
Aug 23, 2017 8.270 8.270 7.145 7.320 65,358 -0.93(-11.27%)
Aug 22, 2017 6.700 8.340 6.430 8.250 92,687 +1.62(+24.43%)
Aug 21, 2017 6.300 6.702 6.300 6.630 24,175 +0.27(+4.25%)
Aug 18, 2017 6.180 6.430 6.180 6.360 19,090 +0.01(+0.16%)
Aug 17, 2017 6.350 6.849 6.050 6.350 40,709 -0.10(-1.55%)
Aug 16, 2017 6.800 6.820 6.240 6.450 48,808 -0.09(-1.38%)
Aug 15, 2017 6.600 6.910 6.190 6.540 53,709 -0.13(-1.95%)
Aug 14, 2017 6.240 7.030 5.750 6.670 136,887 +0.41(+6.55%)
Aug 11, 2017 5.600 6.580 5.410 6.260 139,349 +0.94(+17.67%)
Aug 10, 2017 6.510 6.680 5.280 5.320 58,977 -1.04(-16.35%)
Aug 09, 2017 7.090 7.310 6.270 6.360 50,706 -0.81(-11.30%)
Aug 08, 2017 7.480 7.610 7.090 7.170 35,923 -0.36(-4.78%)
Aug 07, 2017 6.950 7.810 6.950 7.530 73,992 +0.54(+7.73%)
Aug 04, 2017 7.370 7.624 6.960 6.990 52,977 -0.40(-5.41%)
Aug 03, 2017 7.860 8.000 7.340 7.390 65,025 -0.47(-5.98%)
Aug 02, 2017 8.190 8.190 7.810 7.860 49,447 -0.26(-3.20%)
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.