Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovid Therapeutics Inc (NQ: OVID )

3.065 +0.005 (+0.16%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 2, 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 (%)
Nov 30, 2023 3.040 3.110 2.570 2.975 162,401 -0.07(-2.46%)
Nov 29, 2023 3.070 3.110 2.920 3.050 88,083 +0.02(+0.66%)
Nov 28, 2023 3.250 3.250 3.010 3.030 101,752 -0.20(-6.19%)
Nov 27, 2023 3.310 3.350 3.230 3.230 63,793 -0.10(-3.00%)
Nov 24, 2023 3.330 3.460 3.320 3.330 35,483 -0.01(-0.30%)
Nov 22, 2023 3.320 3.420 3.240 3.340 93,761 +0.06(+1.83%)
Nov 21, 2023 3.280 3.350 3.270 3.280 53,393 -0.02(-0.61%)
Nov 20, 2023 3.270 3.340 3.240 3.300 83,537 +0.03(+0.92%)
Nov 17, 2023 3.300 3.320 3.210 3.270 139,089 +0.00(+0.00%)
Nov 16, 2023 3.310 3.380 3.230 3.270 110,029 -0.09(-2.68%)
Nov 15, 2023 3.500 3.550 3.340 3.360 106,828 -0.16(-4.55%)
Nov 14, 2023 3.430 3.550 3.380 3.520 125,539 +0.22(+6.67%)
Nov 13, 2023 3.200 3.400 3.200 3.300 110,843 +0.05(+1.54%)
Nov 10, 2023 3.160 3.330 3.160 3.250 99,640 +0.08(+2.52%)
Nov 09, 2023 3.370 3.410 3.100 3.170 100,181 -0.19(-5.65%)
Nov 08, 2023 3.350 3.500 3.320 3.360 91,089 +0.01(+0.30%)
Nov 07, 2023 3.290 3.455 3.205 3.350 115,549 +0.10(+3.08%)
Nov 06, 2023 3.590 3.600 3.250 3.250 132,027 -0.32(-8.96%)
Nov 03, 2023 3.590 3.685 3.530 3.570 154,939 +0.04(+1.13%)
Nov 02, 2023 3.620 3.620 3.470 3.530 74,044 -0.06(-1.67%)
Nov 01, 2023 3.540 3.620 3.530 3.590 60,541 +0.04(+1.13%)
Oct 31, 2023 3.510 3.600 3.415 3.550 73,066 +0.04(+1.28%)
Oct 30, 2023 3.250 3.520 3.213 3.505 155,303 +0.23(+7.19%)
Oct 27, 2023 3.440 3.440 3.230 3.270 63,802 -0.16(-4.66%)
Oct 26, 2023 3.500 3.550 3.385 3.430 109,014 -0.05(-1.44%)
Oct 25, 2023 3.580 3.630 3.460 3.480 133,572 -0.13(-3.60%)
Oct 24, 2023 3.560 3.640 3.520 3.610 69,329 +0.05(+1.40%)
Oct 23, 2023 3.390 3.630 3.330 3.560 105,214 +0.09(+2.59%)
Oct 20, 2023 3.540 3.620 3.250 3.470 257,668 -0.07(-1.98%)
Oct 19, 2023 3.470 3.700 3.420 3.540 313,244 +0.09(+2.61%)
Oct 18, 2023 3.640 3.690 3.400 3.450 127,696 -0.26(-7.13%)
Oct 17, 2023 3.780 3.790 3.660 3.715 110,254 -0.06(-1.72%)
Oct 16, 2023 3.660 3.820 3.600 3.780 184,978 +0.11(+3.00%)
Oct 13, 2023 3.700 3.790 3.550 3.670 160,301 +0.07(+1.94%)
Oct 12, 2023 3.520 3.670 3.510 3.600 167,308 -0.01(-0.28%)
Oct 11, 2023 3.740 3.800 3.510 3.610 71,194 -0.13(-3.48%)
Oct 10, 2023 3.580 3.810 3.580 3.740 67,681 +0.15(+4.18%)
Oct 09, 2023 3.640 3.750 3.540 3.590 132,083 -0.09(-2.45%)
Oct 06, 2023 3.580 3.800 3.550 3.680 72,890 +0.11(+3.08%)
Oct 05, 2023 3.600 3.700 3.500 3.570 137,973 -0.04(-1.11%)
Oct 04, 2023 3.630 3.665 3.520 3.610 78,144 -0.01(-0.28%)
Oct 03, 2023 3.570 3.660 3.460 3.620 62,708 +0.06(+1.69%)
Oct 02, 2023 3.820 3.820 3.520 3.560 63,583 -0.28(-7.29%)
Sep 29, 2023 3.750 3.880 3.720 3.840 415,254 +0.07(+1.86%)
Sep 28, 2023 3.900 3.900 3.700 3.770 99,726 -0.13(-3.33%)
Sep 27, 2023 3.810 3.930 3.755 3.900 49,649 +0.11(+2.90%)
Sep 26, 2023 3.740 3.970 3.630 3.790 88,646 +0.05(+1.34%)
Sep 25, 2023 3.630 3.770 3.720 3.740 104,155 +0.10(+2.75%)
Sep 22, 2023 3.610 3.680 3.400 3.640 108,694 +0.03(+0.83%)
Sep 21, 2023 3.930 3.970 3.580 3.610 80,479 -0.34(-8.61%)
Sep 20, 2023 3.860 3.990 3.714 3.950 64,892 +0.10(+2.60%)
Sep 19, 2023 3.790 3.880 3.700 3.850 66,399 +0.06(+1.58%)
Sep 18, 2023 3.950 4.000 3.780 3.790 95,273 -0.18(-4.53%)
Sep 15, 2023 3.840 4.020 3.630 3.970 727,402 +0.13(+3.39%)
Sep 14, 2023 3.670 3.840 3.670 3.840 68,239 +0.19(+5.21%)
Sep 13, 2023 3.670 3.780 3.560 3.650 83,781 +0.00(+0.00%)
Sep 12, 2023 3.500 3.665 3.500 3.650 66,969 +0.15(+4.29%)
Sep 11, 2023 3.610 3.619 3.470 3.500 57,134 -0.11(-3.05%)
Sep 08, 2023 3.580 3.680 3.490 3.610 114,219 +0.03(+0.84%)
Sep 07, 2023 3.450 3.610 3.360 3.580 92,079 +0.12(+3.47%)
Sep 06, 2023 3.370 3.519 3.350 3.460 55,622 +0.11(+3.28%)
Sep 05, 2023 3.450 3.520 3.350 3.350 153,409 -0.19(-5.37%)
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.