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

Ovid Therapeutics Inc (NQ: OVID )

2.990 -0.160 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 29, 2018 7.070 7.070 7.070 0 -0.02(-0.28%)
Mar 28, 2018 7.090 7.280 7.020 7.090 109,895 -0.09(-1.25%)
Mar 27, 2018 7.530 7.680 7.100 7.180 96,991 -0.34(-4.52%)
Mar 26, 2018 7.850 7.850 7.200 7.520 134,286 -0.18(-2.34%)
Mar 23, 2018 8.250 8.340 7.670 7.700 64,107 -0.52(-6.33%)
Mar 22, 2018 7.780 8.380 7.780 8.220 33,561 +0.37(+4.71%)
Mar 21, 2018 7.760 8.150 7.750 7.850 74,505 +0.07(+0.90%)
Mar 20, 2018 8.430 8.585 7.700 7.780 100,369 -0.72(-8.47%)
Mar 19, 2018 8.610 8.640 8.200 8.500 131,178 -0.15(-1.73%)
Mar 16, 2018 8.540 8.950 8.500 8.650 845,388 +0.00(+0.00%)
Mar 15, 2018 8.750 9.088 8.410 8.650 253,934 +0.26(+3.10%)
Mar 14, 2018 8.160 8.460 8.160 8.390 67,233 +0.11(+1.33%)
Mar 13, 2018 8.390 8.481 8.160 8.280 75,733 -0.05(-0.60%)
Mar 12, 2018 8.690 8.910 8.100 8.330 86,476 -0.16(-1.88%)
Mar 09, 2018 8.540 8.650 8.085 8.490 172,404 +0.49(+6.13%)
Mar 08, 2018 7.920 8.490 7.840 8.000 54,258 +0.15(+1.91%)
Mar 07, 2018 8.240 7.850 120,475 +0.10(+1.29%)
Mar 06, 2018 7.450 8.450 7.320 7.750 212,404 +0.39(+5.30%)
Mar 05, 2018 7.270 7.830 7.160 7.360 159,334 +0.08(+1.10%)
Mar 02, 2018 6.780 7.340 6.780 7.280 150,440 +0.38(+5.51%)
Mar 01, 2018 6.520 7.360 6.470 6.900 105,340 +0.31(+4.70%)
Feb 28, 2018 6.590 6.870 6.550 6.590 79,330 +0.06(+0.92%)
Feb 27, 2018 6.800 6.885 6.500 6.530 172,483 -0.26(-3.83%)
Feb 26, 2018 6.990 7.000 6.740 6.790 84,853 -0.08(-1.16%)
Feb 23, 2018 7.000 7.065 6.720 6.870 77,473 -0.07(-1.01%)
Feb 22, 2018 6.800 7.280 6.800 6.940 99,167 +0.11(+1.61%)
Feb 21, 2018 7.270 7.270 6.800 6.830 41,621 -0.20(-2.84%)
Feb 20, 2018 6.960 7.656 6.900 7.030 106,297 -0.01(-0.14%)
Feb 16, 2018 7.040 7.040 7.040 0 +0.01(+0.14%)
Feb 15, 2018 7.250 7.330 6.900 7.030 68,583 -0.11(-1.54%)
Feb 14, 2018 7.244 6.895 7.140 36,948 +0.25(+3.55%)
Feb 13, 2018 6.950 7.440 6.720 6.895 62,405 -0.15(-2.06%)
Feb 12, 2018 6.840 7.750 6.740 7.040 157,766 +0.24(+3.53%)
Feb 09, 2018 6.920 7.040 6.570 6.800 72,036 +0.07(+1.04%)
Feb 08, 2018 7.236 7.349 6.720 6.730 66,470 -0.66(-8.93%)
Feb 07, 2018 7.900 7.350 7.390 83,687 -0.51(-6.46%)
Feb 06, 2018 7.700 8.480 7.550 7.900 58,888 -0.31(-3.75%)
Feb 05, 2018 8.250 8.500 8.040 8.208 66,838 -0.19(-2.29%)
Feb 02, 2018 8.521 8.640 8.360 8.400 27,173 -0.43(-4.87%)
Feb 01, 2018 8.385 9.070 8.353 8.830 73,141 +0.33(+3.88%)
Jan 31, 2018 8.320 8.979 8.185 8.500 138,058 +0.18(+2.16%)
Jan 30, 2018 8.200 8.997 8.200 8.320 67,583 -0.02(-0.24%)
Jan 29, 2018 8.961 8.961 8.310 8.340 38,905 -0.56(-6.29%)
Jan 26, 2018 8.770 8.950 8.625 8.900 49,671 +0.20(+2.30%)
Jan 25, 2018 8.800 8.800 8.580 8.700 43,649 -0.03(-0.34%)
Jan 24, 2018 9.350 9.750 8.150 8.730 142,281 -0.60(-6.43%)
Jan 23, 2018 9.700 9.900 9.010 9.330 88,859 -0.17(-1.79%)
Jan 22, 2018 9.901 9.200 9.500 98,311 +0.32(+3.49%)
Jan 19, 2018 8.810 9.270 8.740 9.180 93,201 +0.28(+3.15%)
Jan 18, 2018 9.150 9.420 8.830 8.900 111,210 -0.25(-2.73%)
Jan 17, 2018 8.890 9.370 8.890 9.150 31,783 +0.43(+4.93%)
Jan 16, 2018 9.480 9.730 8.420 8.720 77,339 -0.80(-8.40%)
Jan 12, 2018 9.520 9.520 9.520 0 -0.30(-3.05%)
Jan 11, 2018 9.570 10.00 9.570 9.820 30,998 +0.31(+3.26%)
Jan 10, 2018 9.150 9.540 8.890 9.510 16,311 +0.31(+3.37%)
Jan 09, 2018 8.850 9.431 8.630 9.200 62,565 +0.45(+5.14%)
Jan 08, 2018 9.740 9.740 8.700 8.750 75,991 -0.89(-9.23%)
Jan 05, 2018 9.750 9.860 9.330 9.640 117,714 -0.05(-0.52%)
Jan 04, 2018 9.800 9.900 9.415 9.690 38,897 +0.01(+0.10%)
Jan 03, 2018 8.885 9.819 8.885 9.680 33,547 -0.13(-1.33%)
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.