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
-0.17 -4.83% 3.35 07:26:00
Open Price Low Price High Price Close Price Prev Close
3.52
more quote information »

OVID Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.913.933.503.67691,656-0.56-14.32%
1 Month3.743.9753.353.70818,496-0.39-10.43%
3 Months3.514.752.583.943,734,308-0.16-4.56%
6 Months5.266.982.253.592,827,646-1.91-36.31%
1 Year3.7210.452.254.461,993,643-0.37-9.95%
3 Years8.9011.451.534.09916,684-5.55-62.36%
5 Years14.0015.9291.534.24709,830-10.65-76.07%

OVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 3.52 -0.12 -3.3% 3.67 3.67 3.50 622,745
May 04 2021 3.64 -0.09 -2.41% 3.67 3.67 3.55 708,498
May 03 2021 3.73 0.06 1.63% 3.74 3.76 3.6273 606,177
Apr 30 2021 3.67 -0.20 -5.17% 3.84 3.9001 3.66 864,116
Apr 29 2021 3.87 -0.06 -1.53% 3.91 3.93 3.80 484,283
Apr 28 2021 3.93 0.09 2.34% 3.83 3.97 3.76 474,218
Apr 27 2021 3.84 -0.05 -1.29% 3.95 3.97 3.785 545,086
Apr 26 2021 3.89 0.22 5.99% 3.67 3.94 3.65 714,681
Apr 23 2021 3.67 0.01 0.27% 3.68 3.76 3.59 863,037
Apr 22 2021 3.66 0.07 1.95% 3.61 3.855 3.495 1,109,668
Apr 21 2021 3.59 -0.01 -0.28% 3.528 3.665 3.48 998,633
Apr 20 2021 3.60 -0.10 -2.7% 3.59 3.66 3.35 2,042,474
Apr 19 2021 3.70 -0.08 -2.12% 3.66 3.8424 3.60 952,689
Apr 16 2021 3.78 -0.04 -1.05% 3.82 3.86 3.6501 790,368
Apr 15 2021 3.82 -0.03 -0.78% 3.85 3.975 3.77 714,909
Apr 14 2021 3.85 0.19 5.19% 3.68 3.96 3.67 636,418
Apr 13 2021 3.66 0.05 1.39% 3.60 3.70 3.59 753,959
Apr 12 2021 3.61 -0.09 -2.43% 3.69 3.71 3.56 872,922
Apr 09 2021 3.70 0.01 0.27% 3.75 3.825 3.68 729,383
Apr 08 2021 3.69 -0.05 -1.34% 3.74 3.8327 3.69 840,034
Apr 07 2021 3.74 -0.09 -2.35% 3.81 3.92 3.72 468,747
Apr 06 2021 3.83 -0.16 -4.01% 3.97 3.98 3.805 1,056,408
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.