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 (%)
Dec 31, 2020 2.310 2.310 2.310 1,555,665 -0.07(-2.94%)
Dec 30, 2020 2.280 2.480 2.280 2.380 1,555,665 +0.10(+4.39%)
Dec 29, 2020 2.420 2.420 2.250 2.280 2,735,137 -0.14(-5.79%)
Dec 28, 2020 2.630 2.630 2.370 2.420 3,004,315 -0.19(-7.28%)
Dec 24, 2020 2.690 2.705 2.600 2.610 595,100 -0.08(-2.97%)
Dec 23, 2020 2.670 2.720 2.600 2.690 1,205,932 +0.07(+2.67%)
Dec 22, 2020 2.640 2.700 2.570 2.620 1,444,962 +0.00(+0.00%)
Dec 21, 2020 2.710 2.710 2.520 2.620 2,215,301 -0.03(-1.13%)
Dec 18, 2020 2.810 2.860 2.650 2.650 3,005,700 -0.17(-6.03%)
Dec 17, 2020 2.750 2.850 2.670 2.820 2,011,693 +0.07(+2.55%)
Dec 16, 2020 2.620 2.820 2.590 2.750 3,115,659 +0.17(+6.59%)
Dec 15, 2020 2.660 2.680 2.500 2.580 1,978,080 -0.06(-2.27%)
Dec 14, 2020 2.590 2.710 2.570 2.640 2,103,801 +0.08(+3.13%)
Dec 11, 2020 2.640 2.650 2.530 2.560 1,705,900 -0.06(-2.29%)
Dec 10, 2020 2.500 2.620 2.470 2.620 2,494,013 +0.13(+5.22%)
Dec 09, 2020 2.570 2.660 2.460 2.490 3,271,605 -0.07(-2.73%)
Dec 08, 2020 2.590 2.630 2.520 2.560 3,189,819 -0.02(-0.78%)
Dec 07, 2020 2.700 2.790 2.570 2.580 3,605,688 -0.10(-3.73%)
Dec 04, 2020 2.690 2.700 2.600 2.680 4,293,200 -0.01(-0.37%)
Dec 03, 2020 2.970 3.000 2.600 2.690 8,944,008 -0.24(-8.19%)
Dec 02, 2020 3.160 3.280 2.900 2.930 12,492,223 -3.72(-55.94%)
Dec 01, 2020 6.970 6.980 6.520 6.650 2,137,164 -0.19(-2.78%)
Nov 30, 2020 6.320 6.920 6.300 6.840 951,184 +0.55(+8.74%)
Nov 27, 2020 6.080 6.300 6.080 6.290 502,200 +0.30(+5.01%)
Nov 25, 2020 6.160 6.219 5.903 5.990 414,500 -0.13(-2.12%)
Nov 24, 2020 6.150 6.290 6.000 6.120 590,781 +0.00(+0.00%)
Nov 23, 2020 6.130 6.350 6.100 6.120 521,369 -0.02(-0.33%)
Nov 20, 2020 6.070 6.170 5.860 6.140 385,500 +0.03(+0.49%)
Nov 19, 2020 6.000 6.380 6.000 6.110 409,945 +0.10(+1.66%)
Nov 18, 2020 6.070 6.200 5.920 6.010 498,723 -0.04(-0.66%)
Nov 17, 2020 5.950 6.080 5.819 6.050 558,192 +0.05(+0.83%)
Nov 16, 2020 6.130 6.230 5.700 6.000 699,645 -0.04(-0.66%)
Nov 13, 2020 5.550 6.431 5.520 6.040 1,629,500 +0.62(+11.44%)
Nov 12, 2020 5.150 5.530 5.150 5.420 595,604 +0.34(+6.69%)
Nov 11, 2020 5.160 5.250 4.950 5.080 725,294 -0.07(-1.36%)
Nov 10, 2020 5.200 5.240 4.940 5.150 453,319 +0.04(+0.78%)
Nov 09, 2020 5.230 5.460 4.900 5.110 616,800 +0.13(+2.61%)
Nov 06, 2020 5.260 5.300 4.955 4.980 668,900 -0.33(-6.21%)
Nov 05, 2020 5.400 5.400 5.050 5.310 741,981 -0.06(-1.12%)
Nov 04, 2020 5.180 5.480 5.040 5.370 895,596 +0.22(+4.27%)
Nov 03, 2020 5.020 5.240 4.930 5.150 449,396 +0.21(+4.25%)
Nov 02, 2020 5.130 5.210 4.820 4.940 543,449 -0.17(-3.33%)
Oct 30, 2020 5.250 5.250 5.040 5.110 372,400 -0.04(-0.78%)
Oct 29, 2020 5.130 5.270 5.020 5.150 328,416 -0.01(-0.19%)
Oct 28, 2020 5.430 5.450 5.040 5.160 562,179 -0.45(-8.02%)
Oct 27, 2020 5.290 5.690 5.230 5.610 453,335 +0.30(+5.65%)
Oct 26, 2020 5.320 5.480 5.150 5.310 789,341 -0.03(-0.56%)
Oct 23, 2020 5.370 5.430 5.250 5.340 473,400 -0.03(-0.56%)
Oct 22, 2020 5.270 5.420 5.230 5.370 336,792 +0.14(+2.68%)
Oct 21, 2020 5.340 5.390 5.190 5.230 338,061 -0.13(-2.43%)
Oct 20, 2020 5.530 5.640 5.300 5.360 356,005 -0.14(-2.55%)
Oct 19, 2020 5.550 5.680 5.460 5.500 324,968 -0.02(-0.36%)
Oct 16, 2020 5.660 5.700 5.420 5.520 714,400 -0.17(-2.99%)
Oct 15, 2020 5.600 5.750 5.460 5.690 302,449 +0.00(+0.00%)
Oct 14, 2020 5.820 5.860 5.580 5.690 467,533 -0.06(-1.04%)
Oct 13, 2020 5.510 5.820 5.510 5.750 568,201 +0.21(+3.79%)
Oct 12, 2020 5.740 5.780 5.460 5.540 781,624 -0.11(-1.95%)
Oct 09, 2020 5.830 5.890 5.600 5.650 576,200 -0.18(-3.09%)
Oct 08, 2020 6.150 6.260 5.810 5.830 583,828 -0.34(-5.51%)
Oct 07, 2020 6.020 6.220 6.020 6.170 661,890 +0.18(+3.01%)
Oct 06, 2020 6.100 6.240 5.980 5.990 340,999 -0.08(-1.32%)
Oct 05, 2020 5.890 6.110 5.780 6.070 561,284 +0.31(+5.38%)
Oct 02, 2020 5.850 5.990 5.760 5.760 595,200 -0.29(-4.79%)
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.