OVID

Ovid Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ovid Therapeutics Inc OVID NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 1.87% 6.00 19:59:51
Close Price Low Price High Price Open Price Previous Close
5.98 5.73 6.04 5.81 5.89
more quote information »

OVID Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.216.285.425.83503,104-0.21-3.38%
1 Month5.716.905.035.94663,8290.295.08%
3 Months7.0710.455.036.591,046,043-1.07-15.13%
6 Months3.0110.452.466.291,174,1552.9999.34%
1 Year3.1010.451.815.27910,2732.9093.55%
3 Years8.718412.441.534.70448,747-2.72-31.18%
5 Years14.0015.9291.534.84404,851-8.00-57.14%

OVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 5.98 0.09 1.53% 5.81 6.04 5.73 324,321
Sep 28 2020 5.89 0.06 1.12% 5.90 5.925 5.63 420,957
Sep 25 2020 5.825 0.23 4.02% 5.60 5.88 5.56 424,367
Sep 24 2020 5.60 -0.20 -3.45% 5.70 5.79 5.42 672,340
Sep 23 2020 5.80 -0.35 -5.69% 6.28 6.28 5.79 532,926
Sep 22 2020 6.15 -0.01 -0.16% 6.21 6.2622 5.86 464,929
Sep 21 2020 6.16 -0.53 -7.92% 6.55 6.58 6.11 614,995
Sep 18 2020 6.69 0.00 0.0% 6.72 6.90 6.55 697,419
Sep 17 2020 6.69 0.07 1.06% 6.53 6.72 6.41 439,425
Sep 16 2020 6.62 0.21 3.28% 6.45 6.80 6.33 583,176
Sep 15 2020 6.41 0.18 2.81% 6.36 6.639 6.21 885,139
Sep 14 2020 6.235 0.53 9.19% 5.80 6.28 5.75 886,671
Sep 11 2020 5.71 0.04 0.71% 5.76 5.93 5.63 560,698
Sep 10 2020 5.67 -0.05 -0.87% 5.75 5.92 5.66 460,001
Sep 09 2020 5.72 0.22 4.0% 5.55 5.75 5.44 476,333
Sep 08 2020 5.50 0.02 0.36% 5.48 5.68 5.29 562,443
Sep 04 2020 5.48 0.03 0.55% 5.54 5.68 5.03 984,403
Sep 03 2020 5.45 -0.24 -4.22% 5.59 5.69 5.33 602,337
Sep 02 2020 5.69 0.30 5.57% 5.49 5.87 5.41 951,601
Sep 01 2020 5.39 -0.35 -6.1% 5.71 6.04 5.3101 1,171,278
Aug 31 2020 5.74 -0.13 -2.21% 6.06 6.10 5.63 1,224,266
See More Historical Prices »


Your Recent History
NASDAQ
OVID
Ovid Thera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.