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 (%)
Jul 31, 2020 6.620 6.650 6.270 6.450 507,800 -0.15(-2.27%)
Jul 30, 2020 6.120 6.660 6.090 6.600 689,972 +0.28(+4.43%)
Jul 29, 2020 6.460 6.580 6.040 6.320 851,240 -0.10(-1.56%)
Jul 28, 2020 6.750 6.780 6.410 6.420 438,757 -0.39(-5.73%)
Jul 27, 2020 6.770 6.940 6.640 6.810 410,428 +0.19(+2.87%)
Jul 24, 2020 6.750 6.830 6.400 6.620 629,000 -0.26(-3.78%)
Jul 23, 2020 7.080 7.270 6.810 6.880 702,085 -0.19(-2.69%)
Jul 22, 2020 7.260 7.260 6.980 7.070 625,637 -0.13(-1.81%)
Jul 21, 2020 7.330 7.440 7.150 7.200 711,560 -0.18(-2.44%)
Jul 20, 2020 7.270 7.460 7.230 7.380 478,150 +0.11(+1.51%)
Jul 17, 2020 7.210 7.410 7.100 7.270 644,200 +0.06(+0.83%)
Jul 16, 2020 7.250 7.330 7.050 7.210 576,164 -0.14(-1.90%)
Jul 15, 2020 7.580 7.600 7.080 7.350 782,012 -0.04(-0.54%)
Jul 14, 2020 7.180 7.390 6.970 7.390 1,017,821 +0.39(+5.57%)
Jul 13, 2020 7.660 8.200 6.950 7.000 2,008,802 -0.47(-6.29%)
Jul 10, 2020 7.780 7.920 7.410 7.470 594,000 -0.34(-4.35%)
Jul 09, 2020 7.890 8.210 7.660 7.810 730,305 -0.02(-0.26%)
Jul 08, 2020 7.500 7.870 7.380 7.830 847,187 +0.37(+4.96%)
Jul 07, 2020 7.070 7.600 7.010 7.460 937,850 +0.31(+4.34%)
Jul 06, 2020 7.270 7.280 6.920 7.150 653,137 -0.04(-0.56%)
Jul 02, 2020 7.550 7.570 7.040 7.190 814,300 -0.12(-1.64%)
Jul 01, 2020 7.400 7.480 7.030 7.310 1,281,948 -0.06(-0.81%)
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%)
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.