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 (%)
Jul 31, 2017 8.400 8.660 8.110 8.190 42,610 +0.08(+0.99%)
Jul 28, 2017 8.160 8.950 8.010 8.110 67,052 -0.10(-1.22%)
Jul 27, 2017 8.950 9.218 7.820 8.210 56,959 -0.67(-7.55%)
Jul 26, 2017 8.860 9.310 8.780 8.880 23,723 +0.02(+0.23%)
Jul 25, 2017 9.200 9.200 8.840 8.860 24,008 -0.22(-2.42%)
Jul 24, 2017 9.170 9.546 8.844 9.080 39,054 -0.07(-0.77%)
Jul 21, 2017 9.530 9.570 9.060 9.150 36,240 -0.20(-2.14%)
Jul 20, 2017 9.360 9.360 9.210 9.350 45,191 -0.08(-0.85%)
Jul 19, 2017 9.600 9.666 9.110 9.430 70,525 +0.13(+1.40%)
Jul 18, 2017 9.070 9.330 9.050 9.300 22,577 -0.02(-0.21%)
Jul 17, 2017 9.270 9.572 9.130 9.320 42,285 +0.12(+1.30%)
Jul 14, 2017 9.230 9.710 9.050 9.200 46,290 -0.09(-0.97%)
Jul 13, 2017 9.620 9.815 9.225 9.290 48,056 -0.36(-3.73%)
Jul 12, 2017 9.320 9.900 9.120 9.650 78,149 +0.31(+3.32%)
Jul 11, 2017 8.970 9.460 8.950 9.340 47,263 +0.35(+3.89%)
Jul 10, 2017 9.660 9.860 8.785 8.990 74,402 -0.72(-7.42%)
Jul 07, 2017 10.10 10.10 9.580 9.710 45,330 -0.35(-3.48%)
Jul 06, 2017 10.10 10.30 9.995 10.06 23,651 -0.14(-1.37%)
Jul 05, 2017 10.15 10.58 9.970 10.20 50,863 -0.03(-0.29%)
Jul 03, 2017 10.59 10.80 10.08 10.23 27,977 -0.26(-2.48%)
Jun 30, 2017 10.83 11.00 10.38 10.49 25,850 -0.21(-1.96%)
Jun 29, 2017 10.53 10.77 10.13 10.70 78,615 +0.10(+0.94%)
Jun 28, 2017 10.94 10.94 10.05 10.60 65,709 -0.41(-3.72%)
Jun 27, 2017 11.50 11.69 10.30 11.01 179,533 -0.44(-3.84%)
Jun 26, 2017 11.97 12.19 10.81 11.45 145,879 -0.39(-3.29%)
Jun 23, 2017 12.74 12.97 11.17 11.84 639,642 -0.82(-6.48%)
Jun 22, 2017 12.64 14.03 12.35 12.66 82,054 +0.06(+0.48%)
Jun 21, 2017 12.79 13.41 12.25 12.60 60,929 -0.23(-1.79%)
Jun 20, 2017 13.14 14.35 12.52 12.83 44,105 -0.37(-2.80%)
Jun 19, 2017 13.34 13.83 12.77 13.20 46,164 -0.06(-0.45%)
Jun 16, 2017 13.85 14.00 13.04 13.26 143,907 -0.59(-4.26%)
Jun 15, 2017 13.78 14.27 13.69 13.85 26,287 -0.06(-0.43%)
Jun 14, 2017 14.54 14.54 13.25 13.91 42,067 -0.49(-3.40%)
Jun 13, 2017 13.11 14.50 12.21 14.40 51,369 +1.19(+9.01%)
Jun 12, 2017 13.84 14.80 12.21 13.21 61,599 -0.63(-4.55%)
Jun 09, 2017 12.30 13.93 11.95 13.84 80,254 +1.40(+11.25%)
Jun 08, 2017 11.29 12.50 10.80 12.44 102,820 +1.06(+9.31%)
Jun 07, 2017 11.69 12.01 10.71 11.38 99,435 -0.22(-1.90%)
Jun 06, 2017 12.30 12.46 11.49 11.60 75,379 -0.80(-6.45%)
Jun 05, 2017 12.27 12.81 12.10 12.40 128,057 +0.25(+2.06%)
Jun 02, 2017 11.56 12.49 11.55 12.15 138,284 +0.47(+4.02%)
Jun 01, 2017 12.71 12.76 11.46 11.68 71,970 -1.07(-8.39%)
May 31, 2017 13.36 13.78 12.53 12.75 59,576 -0.67(-4.99%)
May 30, 2017 14.50 14.50 13.25 13.42 94,812 -1.06(-7.32%)
May 26, 2017 14.62 14.90 14.46 14.48 22,042 -0.09(-0.62%)
May 25, 2017 14.54 14.95 14.22 14.57 38,677 +0.07(+0.48%)
May 24, 2017 14.95 15.01 13.49 14.50 43,334 -0.45(-3.01%)
May 23, 2017 14.56 14.95 13.91 14.95 44,670 -0.02(-0.13%)
May 22, 2017 15.00 15.05 14.76 14.97 25,766 -0.03(-0.20%)
May 19, 2017 15.00 15.15 14.63 15.00 75,171 +0.05(+0.33%)
May 18, 2017 13.80 15.93 13.60 14.95 51,389 +1.22(+8.89%)
May 17, 2017 13.75 13.80 13.25 13.73 41,787 -0.05(-0.36%)
May 16, 2017 13.71 13.91 13.54 13.78 63,416 -0.13(-0.93%)
May 15, 2017 13.88 14.00 13.70 13.91 47,982 +0.13(+0.94%)
May 12, 2017 13.51 13.88 13.17 13.78 49,991 -0.11(-0.79%)
May 11, 2017 13.93 14.00 13.68 13.89 31,399 +0.16(+1.17%)
May 10, 2017 13.35 13.73 12.76 13.73 71,690 +0.39(+2.92%)
May 09, 2017 12.80 13.50 12.50 13.34 44,887 +0.55(+4.30%)
May 08, 2017 12.26 12.90 12.20 12.79 86,913 +0.54(+4.41%)
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.