ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

OVID Ovid Therapeutics Inc

1.19
0.13 (12.26%)
Sep 19 2024 - Closed
Delayed by 15 minutes

OVID Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 1.17 0.11 10.38% 1.11 1.17 1.0641 112,638
Sep 18 2024 1.06 -0.06 -5.36% 1.13 1.15 1.03 225,542
Sep 17 2024 1.12 -0.05 -4.27% 1.20 1.20 1.11 130,475
Sep 16 2024 1.17 -0.02 -1.68% 1.20 1.20 1.13 78,915
Sep 13 2024 1.19 0.08 7.21% 1.13 1.19 1.11 199,665
Sep 12 2024 1.11 -0.01 -0.89% 1.10 1.13 1.09 69,948
Sep 11 2024 1.12 0.01 0.90% 1.10 1.13 1.05 119,433
Sep 10 2024 1.11 0.04 3.74% 1.08 1.13 1.04 101,116
Sep 09 2024 1.07 0.05 4.90% 1.00 1.09 0.98 190,571
Sep 06 2024 1.02 -0.12 -10.53% 1.11 1.115 0.96 249,644
Sep 05 2024 1.14 0.04 3.64% 1.10 1.14 1.09 63,625
Sep 04 2024 1.10 0.01 0.92% 1.14 1.14 0.9882 206,724
Sep 03 2024 1.09 -0.04 -3.54% 1.11 1.12 1.07 180,945
Aug 30 2024 1.13 -0.07 -5.83% 1.20 1.24 1.07 191,000
Aug 29 2024 1.20 -0.07 -5.51% 1.30 1.30 1.18 181,766
Aug 28 2024 1.27 -0.01 -0.78% 1.28 1.29 1.23 107,474
Aug 27 2024 1.28 -0.02 -1.54% 1.30 1.30 1.25 220,138
Aug 26 2024 1.30 0.09 7.44% 1.21 1.30 1.19 606,625
Aug 23 2024 1.21 0.00 0.00% 1.21 1.22 1.185 203,265
Aug 22 2024 1.21 0.02 1.68% 1.19 1.22 1.16 253,158
Aug 21 2024 1.19 0.06 5.31% 1.14 1.20 1.1018 366,802
Aug 20 2024 1.13 -0.01 -0.88% 1.13 1.14 1.09 157,280
Aug 19 2024 1.14 0.01 0.88% 1.14 1.14 1.09 165,958
Aug 16 2024 1.13 0.00 0.00% 1.12 1.13 1.08 203,211
Aug 15 2024 1.13 0.12 11.88% 1.04 1.14 1.0001 657,437
Aug 14 2024 1.01 0.13 14.98% 0.8845 1.05 0.868 456,884
Aug 13 2024 0.8784 0.0335 3.96% 0.84 0.8849 0.80 189,564
Aug 12 2024 0.8449 -0.0508 -5.67% 0.89 0.909999 0.84 295,738
Aug 09 2024 0.8957 -0.0193 -2.11% 0.9193 0.9193 0.852 64,339
Aug 08 2024 0.915 0.04 4.57% 0.88 0.92 0.88 120,616
Aug 07 2024 0.875 -0.0011 -0.13% 0.8878 0.9344 0.875 107,432
Aug 06 2024 0.8761 -0.0559 -6.00% 0.94 0.94 0.876 104,648
Aug 05 2024 0.932 -0.0281 -2.93% 0.90 0.9603 0.8014 364,578
Aug 02 2024 0.9601 -0.0298 -3.01% 0.97 1.01 0.96 229,526
Aug 01 2024 0.9899 -0.0501 -4.82% 1.05 1.06 0.976 229,460
Jul 31 2024 1.04 -0.01 -0.48% 1.05 1.07 1.03 292,703
Jul 30 2024 1.045 -0.01 -0.48% 1.04 1.06 1.03 150,054
Jul 29 2024 1.05 0.00 0.00% 1.06 1.06 1.00 157,916
Jul 26 2024 1.05 -0.01 -0.94% 1.06 1.06 1.00 199,443
Jul 25 2024 1.06 0.05 4.95% 1.03 1.06 1.00 272,515
Jul 24 2024 1.01 -0.04 -3.81% 1.05 1.07 1.01 273,077
Jul 23 2024 1.05 0.02 1.94% 1.04 1.05 0.9903 205,074
Jul 22 2024 1.03 0.01 0.98% 1.00 1.04 0.99 209,822
Jul 19 2024 1.02 0.06 6.52% 0.97 1.03 0.9608 279,603
Jul 18 2024 0.9576 -0.0624 -6.12% 1.02 1.04 0.94 377,706
Jul 17 2024 1.02 -0.02 -1.92% 1.01 1.06 1.00 356,369
Jul 16 2024 1.04 0.10 10.80% 0.9589 1.05 0.938601 622,602
Jul 15 2024 0.9386 -0.0148 -1.55% 0.97 0.97 0.9358 268,900
Jul 12 2024 0.9534 0.0044 0.46% 0.99 0.9997 0.9317 553,940
Jul 11 2024 0.949 0.075 8.58% 0.878 0.98 0.87 791,971
Jul 10 2024 0.874 0.0441 5.31% 0.817 0.8899 0.817 459,805
Jul 09 2024 0.8299 -0.0059 -0.71% 0.82 0.856 0.8105 417,788
Jul 08 2024 0.8358 0.0903 12.11% 0.7781 0.8443 0.7455 765,164
Jul 05 2024 0.7455 -0.0062 -0.82% 0.7506 0.767053 0.74 284,741
Jul 03 2024 0.7517 -0.0217 -2.81% 0.7904 0.7949 0.7322 336,114
Jul 02 2024 0.7734 -0.0888 -10.30% 0.8726 0.8826 0.773 833,927
Jul 01 2024 0.8622 0.1358 18.69% 0.73 0.90 0.73 2,318,095
Jun 28 2024 0.7264 0.00 0.00% 0.7264 0.7264 0.7264 0
Jun 27 2024 0.7264 0.0138 1.94% 0.71 0.7275 0.6892 829,650
Jun 26 2024 0.7126 0.0126 1.80% 0.70 0.72 0.68 2,643,022
Jun 25 2024 0.70 -0.09 -11.39% 0.7929 0.7929 0.69435 3,210,078
Jun 24 2024 0.79 0.01 1.28% 0.78 0.8412 0.751001 1,938,706

Your Recent History

Delayed Upgrade Clock