Ovid Therapeutics Historical Data - OVID

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ovid Therapeutics Inc OVID NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 0.5% 4.01 4.15 3.98 4.05 3.99 00:00:06
more quote information »

OVID Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.814.833.594.10972,3470.205.25%
1 Month2.604.832.353.20815,5541.4154.23%
3 Months2.474.831.992.94753,1581.5462.35%
6 Months1.634.831.532.74505,6572.38146.01%
1 Year3.474.831.532.43445,2000.5415.56%
3 Years14.0015.9291.533.70218,830-9.99-71.36%
5 Years14.0015.9291.533.70218,830-9.99-71.36%

OVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 4.01 0.02 0.5% 4.05 4.15 3.98 387,183
Dec 05 2019 3.99 -0.04 -0.99% 4.06 4.08 3.59 771,646
Dec 04 2019 4.03 0.02 0.5% 4.03 4.14 3.96 546,320
Dec 03 2019 4.01 -0.21 -4.98% 4.10 4.20 3.85 782,078
Dec 02 2019 4.22 0.10 2.43% 4.28 4.83 3.89 1,552,493
Nov 29 2019 4.12 0.38 10.16% 3.81 4.40 3.77 1,209,200
Nov 27 2019 3.74 0.62 19.87% 3.13 3.895 3.04 1,376,762
Nov 26 2019 3.12 0.06 1.96% 3.06 3.19 2.98 453,696
Nov 25 2019 3.06 0.26 9.29% 2.80 3.13 2.80 388,804
Nov 22 2019 2.80 0.14 5.26% 2.72 2.90 2.72 436,446
Nov 21 2019 2.66 -0.06 -2.21% 2.71 2.85 2.62 241,594
Nov 20 2019 2.72 -0.17 -5.88% 2.93 3.05 2.67 444,815
Nov 19 2019 2.89 0.13 4.71% 2.78 3.00 2.76 722,776
Nov 18 2019 2.76 0.15 5.75% 2.60 2.77 2.54 312,926
Nov 15 2019 2.61 0.06 2.35% 2.55 2.66 2.512 334,076
Nov 14 2019 2.55 0.07 2.82% 2.46 2.59 2.42 419,994
Nov 13 2019 2.48 0.01 0.4% 2.47 2.52 2.40 297,801
Nov 12 2019 2.47 -0.09 -3.52% 2.52 2.5201 2.35 405,052
Nov 11 2019 2.56 0.01 0.39% 2.55 2.65 2.52 424,553
Nov 08 2019 2.55 -0.05 -1.92% 2.60 2.69 2.50 4,374,497
Nov 07 2019 2.60 0.00 0.0% 2.62 2.6802 2.5998 220,334
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.