Ovid Therapeutics Inc (OVID)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.5 | 1.2 | 1.24 | 1.15 | 86302 | 1.19354174 | CS |
| 4 | 0.0099 | 0.853374709077 | 1.1601 | 1.24 | 1.03 | 90680 | 1.15912336 | CS |
| 12 | 0.3006 | 34.5755693582 | 0.8694 | 1.3 | 0.8 | 164584 | 1.11860795 | CS |
| 26 | -2.03 | -63.4375 | 3.2 | 3.45 | 0.68 | 530830 | 0.98801801 | CS |
| 52 | -2.08 | -64 | 3.25 | 4.1 | 0.68 | 353635 | 1.53752699 | CS |
| 156 | -2.3 | -66.2824207493 | 3.47 | 4.1389 | 0.68 | 226209 | 2.2201151 | CS |
| 260 | -0.93 | -44.2857142857 | 2.1 | 10.45 | 0.68 | 654387 | 3.86858028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729895700 | 1.18 | -0.03 | -2.48 | 1.22 | 1.23 | 1.18 | 62944 |
| 1729809300 | 1.21 | 0.01 | 0.83 | 1.1851 | 1.22 | 1.1851 | 62112 |
| 1729722900 | 1.2 | 0.01 | 0.84 | 1.18 | 1.24 | 1.15 | 91549 |
| 1729636500 | 1.19 | 0 | 0.00 | 1.19 | 1.21 | 1.17 | 83792 |
| 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 | 154741 |
| 1728599700 | 1.09 | -0.01 | -0.91 | 1.07 | 1.12 | 1.06 | 85761 |
| 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 | 100984 |
| 1728340500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.17 | 1.12 | 48175 |
| 1728081300 | 1.15 | 0.01 | 0.88 | 1.11 | 1.1775 | 1.1 | 59936 |
| 1727994900 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.15 | 1.1 | 61505 |
| 1727908500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.145 | 1.1075 | 50307 |
| 1727822100 | 1.12 | -0.05 | -4.27 | 1.19 | 1.19 | 1.11 | 77046 |
| 1727735520 | 1.17 | -0.01 | -0.85 | 1.1601 | 1.19 | 1.15 | 54418 |
| 1727476500 | 1.18 | 0.06 | 5.36 | 1.12 | 1.19 | 1.12 | 103296 |
| 1727390100 | 1.12 | 0 | 0.00 | 1.11 | 1.1399999 | 1.09 | 218674 |
| 1727303700 | 1.12 | -0.02 | -1.75 | 1.17 | 1.17 | 1.1 | 137184 |
| 1727217300 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.15 | 1.07 | 104072 |
| 1727130900 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.15 | 1.09 | 93000 |
| 1726871700 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1399 | 402974 |
| 1726785300 | 1.17 | 0.11 | 10.38 | 1.1062 | 1.17 | 1.0641 | 107250 |
| 1726698900 | 1.06 | -0.06 | -5.36 | 1.1399999 | 1.1399999 | 1.03 | 223343 |
| 1726612500 | 1.12 | -0.05 | -4.27 | 1.1299999 | 1.1399999 | 1.11 | 109798 |
| 1726526100 | 1.17 | -0.02 | -1.68 | 1.2 | 1.2 | 1.1299999 | 78694 |
| 1726266900 | 1.19 | 0.08 | 7.21 | 1.1299999 | 1.19 | 1.1102 | 197940 |
| 1726180500 | 1.11 | -0.01 | -0.89 | 1.1 | 1.1299999 | 1.09 | 66112 |
| 1726094100 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1299999 | 1.05 | 119433 |
| 1726007700 | 1.11 | 0.04 | 3.74 | 1.08 | 1.1299999 | 1.04 | 100216 |
| 1725921300 | 1.07 | 0.05 | 4.90 | 1 | 1.09 | 0.98 | 190571 |
| 1725662100 | 1.02 | -0.12 | -10.53 | 1.115 | 1.115 | 0.96 | 236289 |
| 1725575700 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.09 | 63478 |
| 1725489300 | 1.1 | 0.01 | 0.92 | 1.1399999 | 1.1399999 | 0.9882 | 206724 |
| 1725402900 | 1.09 | -0.04 | -3.54 | 1.1 | 1.12 | 1.07 | 173936 |
| 1725057300 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.24 | 1.07 | 191000 |
| 1724970900 | 1.2 | -0.07 | -5.51 | 1.3 | 1.3 | 1.18 | 181766 |
| 1724884500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.29 | 1.23 | 107474 |
| 1724798100 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.25 | 220138 |
| 1724711700 | 1.3 | 0.09 | 7.44 | 1.21 | 1.3 | 1.19 | 606625 |
| 1724452500 | 1.21 | 0 | 0.00 | 1.21 | 1.22 | 1.185 | 203265 |
| 1724366100 | 1.21 | 0.02 | 1.68 | 1.19 | 1.22 | 1.16 | 253158 |
| 1724279700 | 1.19 | 0.06 | 5.31 | 1.1399999 | 1.2 | 1.1017999 | 366802 |
| 1724193300 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.09 | 157280 |
| 1724106900 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.09 | 165958 |
| 1723847700 | 1.1299999 | 0 | 0.00 | 1.1 | 1.1299999 | 1.08 | 193979 |
| 1723761300 | 1.1299999 | 0.12 | 11.88 | 1.04 | 1.1399999 | 1.0001 | 657437 |
| 1723674900 | 1.01 | 0.13 | 14.98 | 0.8845 | 1.05 | 0.868 | 456884 |
| 1723588500 | 0.8784 | 0.0335 | 3.96 | 0.84 | 0.8849 | 0.8 | 177890 |
| 1723502100 | 0.8449 | -0.0508 | -5.67 | 0.89 | 0.909999 | 0.84 | 295738 |
| 1723242900 | 0.8957 | -0.0193 | -2.11 | 0.9193 | 0.9193 | 0.852 | 64339 |
| 1723156500 | 0.915 | 0.04 | 4.57 | 0.88 | 0.92 | 0.88 | 120616 |
| 1723070100 | 0.875 | -0.0011 | -0.13 | 0.8878 | 0.9344 | 0.875 | 107432 |
| 1722983700 | 0.8761 | -0.0559 | -6.00 | 0.94 | 0.94 | 0.876 | 104648 |
| 1722897300 | 0.932 | -0.0281 | -2.93 | 0.8694 | 0.9603 | 0.8124 | 331440 |
| 1722638100 | 0.9601 | -0.0298 | -3.01 | 0.98 | 1.01 | 0.96 | 219302 |
| 1722551700 | 0.9899 | -0.0501 | -4.82 | 1.05 | 1.06 | 0.976 | 229460 |
| 1722465300 | 1.04 | -0.01 | -0.48 | 1.05 | 1.07 | 1.03 | 292703 |
| 1722378900 | 1.045 | -0.01 | -0.48 | 1.04 | 1.06 | 1.03 | 150054 |
| 1722292500 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1 | 157916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
