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 (%)
Jun 30, 2020 7.620 7.880 7.170 7.370 2,418,509 -0.31(-4.04%)
Jun 29, 2020 7.660 8.020 7.440 7.680 1,104,638 -0.03(-0.39%)
Jun 26, 2020 7.860 8.100 7.520 7.710 6,583,200 -0.18(-2.28%)
Jun 25, 2020 7.750 8.260 7.100 7.890 2,504,060 -0.02(-0.25%)
Jun 24, 2020 7.020 8.040 6.940 7.910 2,643,517 +0.87(+12.36%)
Jun 23, 2020 7.020 7.460 6.900 7.040 1,521,957 -0.23(-3.16%)
Jun 22, 2020 7.150 7.550 6.600 7.270 2,853,024 -0.13(-1.76%)
Jun 19, 2020 8.810 9.400 7.090 7.400 8,845,300 +0.03(+0.41%)
Jun 18, 2020 5.750 7.800 5.720 7.370 13,249,292 +1.94(+35.73%)
Jun 17, 2020 5.480 5.530 5.280 5.430 512,283 -0.04(-0.73%)
Jun 16, 2020 5.740 5.760 5.350 5.470 971,251 -0.20(-3.53%)
Jun 15, 2020 5.120 5.670 5.070 5.670 960,625 +0.42(+8.00%)
Jun 12, 2020 5.110 5.450 5.060 5.250 824,600 +0.42(+8.70%)
Jun 11, 2020 5.260 5.390 4.820 4.830 1,281,763 -0.65(-11.86%)
Jun 10, 2020 5.370 5.570 5.290 5.480 568,677 +0.12(+2.24%)
Jun 09, 2020 5.410 5.430 5.160 5.360 580,103 -0.08(-1.47%)
Jun 08, 2020 5.350 5.520 5.260 5.440 752,023 +0.15(+2.84%)
Jun 05, 2020 5.600 5.800 5.270 5.290 1,376,700 -0.15(-2.76%)
Jun 04, 2020 5.200 5.600 5.180 5.440 987,385 +0.13(+2.45%)
Jun 03, 2020 5.660 5.690 5.210 5.310 1,047,268 -0.22(-3.98%)
Jun 02, 2020 5.340 5.650 5.260 5.530 1,219,467 +0.19(+3.56%)
Jun 01, 2020 5.400 5.480 5.200 5.340 1,072,573 -0.01(-0.19%)
May 29, 2020 5.410 5.740 5.231 5.350 941,400 +0.09(+1.81%)
May 28, 2020 5.990 6.000 5.150 5.255 1,296,372 -0.48(-8.29%)
May 27, 2020 6.770 6.840 5.010 5.730 3,709,924 -0.96(-14.35%)
May 26, 2020 6.190 7.210 6.190 6.690 4,540,747 +0.84(+14.36%)
May 22, 2020 5.150 6.110 5.150 5.850 2,481,400 +0.76(+14.93%)
May 21, 2020 4.800 5.830 4.800 5.090 2,585,927 +0.34(+7.16%)
May 20, 2020 4.500 4.770 4.500 4.750 689,646 +0.31(+6.98%)
May 19, 2020 4.140 4.580 4.140 4.440 789,950 +0.27(+6.47%)
May 18, 2020 4.180 4.350 4.120 4.170 555,949 +0.06(+1.46%)
May 15, 2020 4.050 4.250 3.954 4.110 517,000 +0.00(+0.00%)
May 14, 2020 4.200 4.340 3.990 4.110 440,227 -0.07(-1.67%)
May 13, 2020 4.210 4.480 3.870 4.180 871,848 +0.11(+2.70%)
May 12, 2020 4.000 4.205 3.958 4.070 976,475 +0.13(+3.30%)
May 11, 2020 3.660 4.190 3.660 3.940 1,365,419 +0.27(+7.36%)
May 08, 2020 3.650 3.745 3.560 3.670 785,800 +0.15(+4.26%)
May 07, 2020 3.770 3.940 3.350 3.520 1,703,265 -0.16(-4.35%)
May 06, 2020 3.720 3.770 3.630 3.680 329,072 +0.02(+0.55%)
May 05, 2020 3.650 3.780 3.620 3.660 414,312 +0.15(+4.27%)
May 04, 2020 3.400 3.750 3.330 3.510 621,707 +0.19(+5.72%)
May 01, 2020 3.660 3.720 3.250 3.320 475,900 -0.32(-8.79%)
Apr 30, 2020 3.940 4.090 3.630 3.640 616,597 -0.18(-4.71%)
Apr 29, 2020 3.790 3.980 3.700 3.820 525,242 +0.15(+4.09%)
Apr 28, 2020 3.840 3.860 3.520 3.670 394,189 +0.06(+1.66%)
Apr 27, 2020 3.500 4.050 3.460 3.610 1,269,915 +0.20(+5.87%)
Apr 24, 2020 3.410 3.500 3.350 3.410 212,500 +0.05(+1.49%)
Apr 23, 2020 3.480 3.500 3.290 3.360 231,047 -0.04(-1.18%)
Apr 22, 2020 3.300 3.410 3.210 3.400 225,528 +0.22(+6.92%)
Apr 21, 2020 3.490 3.510 3.130 3.180 448,609 -0.28(-8.09%)
Apr 20, 2020 3.440 3.600 3.410 3.460 436,209 +0.06(+1.76%)
Apr 17, 2020 3.600 3.620 3.370 3.400 323,700 -0.07(-2.02%)
Apr 16, 2020 3.390 3.500 3.310 3.470 288,992 +0.08(+2.36%)
Apr 15, 2020 3.540 3.630 3.200 3.390 459,525 -0.09(-2.59%)
Apr 14, 2020 3.250 3.630 3.210 3.480 878,204 +0.33(+10.48%)
Apr 13, 2020 2.940 3.340 2.910 3.150 577,073 +0.31(+10.92%)
Apr 09, 2020 2.930 3.040 2.810 2.840 458,900 +0.01(+0.35%)
Apr 08, 2020 2.850 2.920 2.770 2.830 270,354 +0.04(+1.43%)
Apr 07, 2020 2.910 3.000 2.730 2.790 238,869 -0.07(-2.45%)
Apr 06, 2020 2.860 2.980 2.770 2.860 293,909 +0.09(+3.25%)
Apr 03, 2020 2.880 2.940 2.620 2.770 212,300 -0.11(-3.82%)
Apr 02, 2020 2.670 2.910 2.640 2.880 196,474 +0.21(+7.87%)
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.