Ovid Therapeutics Inc (OVID)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0387 | 4.025798398 | 0.9613 | 1.04 | 0.93 | 186146 | 0.96009279 | CS |
| 4 | -0.05 | -4.7619047619 | 1.05 | 1.22 | 0.9258 | 323952 | 1.03382222 | CS |
| 12 | -0.07 | -6.54205607477 | 1.07 | 1.47 | 0.9258 | 233776 | 1.11256575 | CS |
| 26 | 0.1274 | 14.60004584 | 0.8726 | 1.47 | 0.7322 | 239914 | 1.06072114 | CS |
| 52 | -2.2 | -68.75 | 3.2 | 4.1 | 0.68 | 364233 | 1.38865473 | CS |
| 156 | -2.21 | -68.8473520249 | 3.21 | 4.1389 | 0.68 | 225607 | 2.10473781 | CS |
| 260 | -3.22 | -76.3033175355 | 4.22 | 10.45 | 0.68 | 631131 | 3.83890394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 0.958 | 0.0243 | 2.60 | 0.95 | 0.9922 | 0.933 | 111605 |
| 1735688100 | 0.9337 | -0.0234 | -2.44 | 0.97 | 0.98775 | 0.93 | 195703 |
| 1735601700 | 0.9571 | -0.0131 | -1.35 | 0.96 | 0.98 | 0.95 | 248976 |
| 1735342500 | 0.9702 | -0.0279 | -2.80 | 0.9847 | 1.04 | 0.97 | 196711 |
| 1735256100 | 0.9981 | 0.0318 | 3.29 | 0.9613 | 1.01 | 0.9512 | 103193 |
| 1735077840 | 0.9663 | 0.0166 | 1.75 | 0.96 | 1.02 | 0.93 | 107096 |
| 1734996900 | 0.9497 | -0.0494 | -4.94 | 1 | 1.0049999 | 0.9258 | 364815 |
| 1734737700 | 0.9991 | -0.0209 | -2.05 | 1.01 | 1.065 | 0.99 | 969893 |
| 1734651300 | 1.02 | 0.01 | 0.99 | 1.06 | 1.07 | 1.02 | 505545 |
| 1734564900 | 1.01 | -0.05 | -4.72 | 1.05 | 1.07 | 0.9941 | 705832 |
| 1734478500 | 1.06 | 0.01 | 0.95 | 1.02 | 1.065 | 1.02 | 266336 |
| 1734392100 | 1.05 | 0.02 | 1.94 | 1.03 | 1.09 | 1.01 | 332485 |
| 1734132900 | 1.03 | -0.03 | -2.83 | 1.04 | 1.06 | 1 | 252347 |
| 1734046500 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1299999 | 1.0263 | 169768 |
| 1733960100 | 1.09 | -0.05 | -4.39 | 1.16 | 1.17 | 1.08 | 290369 |
| 1733873700 | 1.1399999 | -0.03 | -2.56 | 1.22 | 1.22 | 1.12 | 184153 |
| 1733787300 | 1.17 | 0.02 | 1.74 | 1.12 | 1.2 | 1.1 | 473331 |
| 1733528100 | 1.15 | 0.12 | 11.65 | 1.06 | 1.1775 | 1.0204 | 299333 |
| 1733441700 | 1.03 | -0.03 | -2.83 | 1.05 | 1.1 | 1.01 | 165258 |
| 1733355300 | 1.06 | -0.04 | -3.64 | 1.07 | 1.11 | 1.035 | 199188 |
| 1733268900 | 1.1 | -0.04 | -3.51 | 1.12 | 1.1299999 | 1.08 | 155932 |
| 1733182500 | 1.1399999 | 0 | 0.00 | 1.15 | 1.16 | 1.12 | 176877 |
| 1732917840 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.15 | 1.09 | 129111 |
| 1732750500 | 1.11 | 0.02 | 1.83 | 1.1 | 1.1198999 | 1.09 | 102146 |
| 1732664100 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.08 | 120531 |
| 1732577700 | 1.1 | 0.05 | 4.76 | 1.08 | 1.12 | 1.07 | 266743 |
| 1732318500 | 1.05 | -0.01 | -0.94 | 1.06 | 1.065 | 1.02 | 162093 |
| 1732232100 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.01 | 123658 |
| 1732145700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 1.0198 | 216267 |
| 1732059300 | 1.03 | -0.01 | -0.96 | 1.03 | 1.06 | 0.9877 | 267617 |
| 1731972900 | 1.04 | -0.02 | -1.89 | 1.09 | 1.09 | 1.02 | 489307 |
| 1731713700 | 1.06 | -0.09 | -7.83 | 1.17 | 1.19 | 1.03 | 437654 |
| 1731627300 | 1.15 | -0.07 | -5.74 | 1.22 | 1.23 | 1.1399999 | 136118 |
| 1731540900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.27 | 1.11 | 387670 |
| 1731454500 | 1.24 | -0.12 | -8.82 | 1.3799999 | 1.3899999 | 1.24 | 239265 |
| 1731368100 | 1.36 | 0.07 | 5.43 | 1.32 | 1.47 | 1.31 | 875178 |
| 1731108900 | 1.29 | -0.01 | -0.77 | 1.28 | 1.32 | 1.2695 | 156088 |
| 1731022500 | 1.3 | 0 | 0.00 | 1.3 | 1.37 | 1.25 | 296236 |
| 1730936100 | 1.3 | 0.05 | 4.00 | 1.27 | 1.31 | 1.1299999 | 426675 |
| 1730849700 | 1.25 | 0.07 | 5.93 | 1.18 | 1.25 | 1.1399999 | 146628 |
| 1730763300 | 1.18 | 0.04 | 3.51 | 1.12 | 1.2 | 1.11 | 134669 |
| 1730500500 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.19 | 1.1 | 167288 |
| 1730414100 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.1299999 | 94990 |
| 1730327700 | 1.15 | -0.04 | -3.36 | 1.24 | 1.24 | 1.15 | 96572 |
| 1730241300 | 1.19 | 0.02 | 1.71 | 1.17 | 1.2 | 1.155 | 96628 |
| 1730154900 | 1.17 | -0.01 | -0.85 | 1.2 | 1.22 | 1.1299999 | 181624 |
| 1729895700 | 1.18 | -0.03 | -2.48 | 1.22 | 1.23 | 1.18 | 62944 |
| 1729809300 | 1.21 | 0.01 | 0.83 | 1.19 | 1.22 | 1.1851 | 63700 |
| 1729722900 | 1.2 | 0.01 | 0.84 | 1.18 | 1.24 | 1.15 | 91676 |
| 1729636500 | 1.19 | 0 | 0.00 | 1.18 | 1.21 | 1.17 | 96168 |
| 1729550100 | 1.19 | -0.03 | -2.46 | 1.2 | 1.22 | 1.1701 | 131111 |
| 1729290900 | 1.22 | 0.05 | 4.27 | 1.18 | 1.23 | 1.17 | 194967 |
| 1729204500 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.1299999 | 83737 |
| 1729118100 | 1.18 | 0.03 | 2.61 | 1.15 | 1.19 | 1.15 | 75947 |
| 1729031700 | 1.15 | 0.01 | 0.88 | 1.12 | 1.18 | 1.1 | 123694 |
| 1728945300 | 1.1399999 | -0.01 | -0.87 | 1.19 | 1.19 | 1.1 | 117565 |
| 1728686100 | 1.15 | 0.06 | 5.50 | 1.07 | 1.15 | 1.03 | 154750 |
| 1728599700 | 1.09 | -0.01 | -0.91 | 1.07 | 1.12 | 1.06 | 86742 |
| 1728513300 | 1.1 | 0 | 0.00 | 1.1 | 1.18 | 1.06 | 93303 |
| 1728426900 | 1.1 | -0.03 | -2.65 | 1.17 | 1.17 | 1.08 | 103631 |
| 1728340500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.17 | 1.12 | 48265 |
| 1728081300 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.1775 | 1.1 | 69040 |
| 1727994900 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.1 | 63686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
