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

Ovid Therapeutics Inc (NQ: OVID )

3.060 -0.010 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 3.990 4.390 3.980 4.030 47,900 +0.01(+0.25%)
Nov 29, 2018 4.010 4.400 3.920 4.020 141,600 -0.04(-0.99%)
Nov 28, 2018 3.950 4.100 3.520 4.060 431,961 +0.16(+4.10%)
Nov 27, 2018 4.170 4.520 3.880 3.900 242,555 -0.18(-4.41%)
Nov 26, 2018 4.250 4.250 4.000 4.080 31,182 -0.15(-3.55%)
Nov 23, 2018 4.000 4.265 4.000 4.230 17,900 +0.15(+3.68%)
Nov 21, 2018 4.080 4.080 4.080 0 +0.05(+1.24%)
Nov 20, 2018 4.080 4.190 4.000 4.030 44,586 -0.13(-3.12%)
Nov 19, 2018 4.590 4.590 4.130 4.160 278,007 -0.43(-9.37%)
Nov 16, 2018 4.460 4.670 4.190 4.590 23,900 +0.08(+1.77%)
Nov 15, 2018 4.440 4.620 4.160 4.510 56,361 -0.05(-1.10%)
Nov 14, 2018 5.250 5.250 4.550 4.560 44,886 -0.60(-11.63%)
Nov 13, 2018 4.840 5.170 4.710 5.160 48,916 +0.41(+8.63%)
Nov 12, 2018 5.668 5.668 4.750 4.750 35,612 -0.40(-7.77%)
Nov 09, 2018 5.860 5.860 5.150 5.150 24,500 -0.41(-7.37%)
Nov 08, 2018 5.660 5.670 5.410 5.560 25,880 -0.04(-0.71%)
Nov 07, 2018 5.420 5.750 5.170 5.600 21,464 +0.16(+2.94%)
Nov 06, 2018 5.500 5.790 5.000 5.440 25,649 -0.04(-0.73%)
Nov 05, 2018 5.650 5.740 5.410 5.480 31,940 -0.07(-1.26%)
Nov 02, 2018 5.700 5.970 5.360 5.550 26,700 -0.11(-1.94%)
Nov 01, 2018 5.230 5.720 5.200 5.660 27,400 +0.53(+10.33%)
Oct 31, 2018 5.080 5.220 4.880 5.130 49,282 +0.21(+4.27%)
Oct 30, 2018 5.220 5.280 4.740 4.920 28,775 -0.29(-5.57%)
Oct 29, 2018 5.600 5.776 5.100 5.210 40,401 -0.24(-4.40%)
Oct 26, 2018 5.370 5.580 5.160 5.450 34,200 -0.03(-0.55%)
Oct 25, 2018 5.430 6.090 5.000 5.480 57,116 +0.10(+1.86%)
Oct 24, 2018 5.710 6.000 5.350 5.380 117,453 -0.57(-9.58%)
Oct 23, 2018 5.970 6.110 5.620 5.950 38,982 -0.04(-0.67%)
Oct 22, 2018 6.030 6.140 5.630 5.990 109,037 -0.17(-2.76%)
Oct 19, 2018 5.890 6.220 5.890 6.160 50,700 +0.29(+4.94%)
Oct 18, 2018 6.560 6.610 5.770 5.870 201,800 -0.73(-11.06%)
Oct 17, 2018 6.030 6.820 5.910 6.600 168,527 +0.56(+9.27%)
Oct 16, 2018 5.940 6.302 5.835 6.040 173,674 +0.23(+3.96%)
Oct 15, 2018 5.990 5.990 5.604 5.810 141,759 -0.20(-3.33%)
Oct 12, 2018 6.060 6.100 6.010 6.010 46,100 +0.03(+0.50%)
Oct 11, 2018 5.920 6.100 5.790 5.980 54,788 +0.01(+0.17%)
Oct 10, 2018 5.940 6.330 5.780 5.970 121,664 +0.07(+1.19%)
Oct 09, 2018 5.820 6.250 5.720 5.900 518,342 -0.07(-1.17%)
Oct 08, 2018 5.710 6.020 5.570 5.970 38,716 +0.29(+5.11%)
Oct 05, 2018 5.770 5.980 5.500 5.680 40,500 -0.04(-0.70%)
Oct 04, 2018 5.800 6.310 5.670 5.720 55,744 -0.11(-1.89%)
Oct 03, 2018 5.480 5.970 5.375 5.830 78,727 +0.40(+7.37%)
Oct 02, 2018 5.592 5.592 5.200 5.430 69,025 -0.29(-5.07%)
Oct 01, 2018 5.710 6.010 5.650 5.720 43,297 +0.05(+0.88%)
Sep 28, 2018 5.850 5.850 5.570 5.670 58,300 -0.20(-3.41%)
Sep 27, 2018 5.870 5.990 5.740 5.870 44,492 +0.03(+0.51%)
Sep 26, 2018 5.710 5.970 5.650 5.840 55,393 +0.18(+3.18%)
Sep 25, 2018 5.990 6.210 5.430 5.660 62,175 -0.30(-5.03%)
Sep 24, 2018 5.870 5.980 5.650 5.960 64,848 +0.36(+6.43%)
Sep 21, 2018 5.960 6.200 5.500 5.600 229,800 -0.35(-5.88%)
Sep 20, 2018 5.860 6.150 5.820 5.950 110,038 +0.09(+1.54%)
Sep 19, 2018 6.000 6.120 5.810 5.860 46,634 -0.08(-1.35%)
Sep 18, 2018 5.840 6.270 5.840 5.940 45,438 +0.06(+1.02%)
Sep 17, 2018 5.790 6.140 5.790 5.880 53,745 +0.09(+1.55%)
Sep 14, 2018 6.190 6.190 5.720 5.790 69,300 -0.29(-4.77%)
Sep 13, 2018 6.180 6.380 6.000 6.080 49,160 -0.03(-0.49%)
Sep 12, 2018 6.290 6.485 5.980 6.110 34,883 -0.14(-2.24%)
Sep 11, 2018 6.060 6.410 6.060 6.250 69,992 +0.19(+3.14%)
Sep 10, 2018 6.010 6.290 5.871 6.060 45,603 +0.05(+0.83%)
Sep 07, 2018 6.090 6.350 5.930 6.010 83,500 -0.09(-1.48%)
Sep 06, 2018 6.350 6.354 6.011 6.100 31,744 -0.23(-3.63%)
Sep 05, 2018 6.520 6.520 6.290 6.330 36,538 -0.26(-3.95%)
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.