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 (%)
May 31, 2022 1.740 1.790 1.690 1.690 134,684 -0.05(-2.87%)
May 27, 2022 1.790 1.790 1.650 1.740 292,765 -0.01(-0.57%)
May 26, 2022 1.850 1.860 1.750 1.750 152,494 -0.09(-4.89%)
May 25, 2022 1.870 1.930 1.840 1.840 117,296 -0.05(-2.65%)
May 24, 2022 1.930 1.950 1.850 1.890 595,279 -0.07(-3.57%)
May 23, 2022 2.080 2.100 1.950 1.960 181,838 -0.10(-4.85%)
May 20, 2022 2.060 2.100 2.060 2.060 38,873 +0.00(+0.00%)
May 19, 2022 2.070 2.145 2.060 2.060 37,621 -0.03(-1.44%)
May 18, 2022 2.120 2.170 2.090 2.090 136,524 -0.07(-3.24%)
May 17, 2022 2.140 2.176 2.140 2.160 183,175 +0.04(+1.89%)
May 16, 2022 2.180 2.200 2.080 2.120 92,524 -0.07(-3.20%)
May 13, 2022 2.290 2.377 2.180 2.190 102,604 -0.06(-2.88%)
May 12, 2022 2.450 2.470 2.250 2.255 126,907 -0.23(-9.07%)
May 11, 2022 2.740 2.780 2.480 2.480 141,988 -0.30(-10.79%)
May 10, 2022 2.830 2.970 2.750 2.780 91,318 -0.04(-1.42%)
May 09, 2022 2.810 2.860 2.775 2.820 118,275 +0.00(+0.00%)
May 06, 2022 2.880 2.910 2.790 2.820 84,476 -0.09(-3.09%)
May 05, 2022 3.020 3.030 2.890 2.910 76,108 -0.16(-5.21%)
May 04, 2022 2.990 3.100 2.900 3.070 116,920 +0.06(+1.99%)
May 03, 2022 2.910 3.100 2.880 3.010 108,178 +0.11(+3.79%)
May 02, 2022 2.622 2.915 2.622 2.900 109,446 +0.15(+5.45%)
Apr 29, 2022 2.780 2.840 2.729 2.750 46,832 -0.05(-1.79%)
Apr 28, 2022 2.800 2.815 2.735 2.800 95,076 +0.02(+0.72%)
Apr 27, 2022 2.850 2.850 2.760 2.780 56,667 -0.06(-2.11%)
Apr 26, 2022 2.900 2.910 2.820 2.840 174,121 -0.09(-3.07%)
Apr 25, 2022 2.940 2.970 2.855 2.930 81,237 +0.00(+0.00%)
Apr 22, 2022 3.100 3.110 2.930 2.930 82,960 -0.18(-5.79%)
Apr 21, 2022 3.140 3.155 3.075 3.110 150,637 -0.04(-1.27%)
Apr 20, 2022 3.150 3.160 3.100 3.150 63,336 +0.00(+0.00%)
Apr 19, 2022 3.200 3.260 3.100 3.150 93,364 -0.05(-1.56%)
Apr 18, 2022 3.200 3.240 3.170 3.200 121,973 -0.01(-0.31%)
Apr 14, 2022 3.230 3.264 3.210 3.210 83,028 -0.05(-1.53%)
Apr 13, 2022 3.190 3.265 3.190 3.260 86,190 +0.07(+2.19%)
Apr 12, 2022 3.200 3.240 3.170 3.190 117,622 +0.00(+0.00%)
Apr 11, 2022 3.210 3.220 3.160 3.190 120,640 -0.03(-0.93%)
Apr 08, 2022 3.220 3.270 3.180 3.220 140,583 +0.00(+0.00%)
Apr 07, 2022 3.250 3.350 3.160 3.220 176,563 -0.04(-1.23%)
Apr 06, 2022 3.220 3.310 3.220 3.260 110,674 -0.03(-0.91%)
Apr 05, 2022 3.310 3.340 3.260 3.290 507,789 -0.02(-0.60%)
Apr 04, 2022 3.220 3.315 3.190 3.310 226,774 +0.10(+3.12%)
Apr 01, 2022 3.150 3.235 3.150 3.210 71,278 +0.07(+2.23%)
Mar 31, 2022 3.160 3.183 3.080 3.140 129,255 -0.03(-0.95%)
Mar 30, 2022 3.350 3.355 3.160 3.170 92,930 -0.16(-4.80%)
Mar 29, 2022 3.220 3.400 3.220 3.330 395,494 +0.11(+3.42%)
Mar 28, 2022 3.200 3.260 3.140 3.220 466,037 +0.00(+0.00%)
Mar 25, 2022 3.130 3.280 3.120 3.220 165,554 +0.08(+2.55%)
Mar 24, 2022 3.230 3.240 3.135 3.140 54,300 -0.06(-1.88%)
Mar 23, 2022 3.240 3.308 3.140 3.200 182,778 -0.03(-0.93%)
Mar 22, 2022 3.010 3.320 3.010 3.230 375,750 +0.22(+7.31%)
Mar 21, 2022 3.220 3.230 2.960 3.010 126,164 -0.20(-6.23%)
Mar 18, 2022 3.140 3.270 3.140 3.210 189,258 +0.05(+1.58%)
Mar 17, 2022 3.090 3.180 3.090 3.160 131,373 +0.07(+2.27%)
Mar 16, 2022 3.110 3.130 3.070 3.090 172,537 -0.04(-1.28%)
Mar 15, 2022 3.130 3.190 3.105 3.130 84,731 -0.07(-2.19%)
Mar 14, 2022 3.310 3.360 3.150 3.200 122,620 -0.18(-5.33%)
Mar 11, 2022 3.500 3.550 3.370 3.380 126,466 -0.11(-3.15%)
Mar 10, 2022 3.380 3.490 3.380 3.490 172,025 +0.04(+1.16%)
Mar 09, 2022 3.390 3.495 3.390 3.450 522,474 +0.08(+2.37%)
Mar 08, 2022 3.330 3.460 3.300 3.370 427,563 +0.03(+0.90%)
Mar 07, 2022 3.350 3.390 3.300 3.340 145,227 +0.01(+0.30%)
Mar 04, 2022 3.260 3.340 3.260 3.330 107,498 +0.04(+1.22%)
Mar 03, 2022 3.460 3.460 3.282 3.290 127,042 -0.16(-4.64%)
Mar 02, 2022 3.420 3.540 3.370 3.450 176,820 +0.04(+1.17%)
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.