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 | -0.0163 | -2.26451792164 | 0.7198 | 0.7218 | 0.65 | 453201 | 0.67856357 | CS |
| 4 | -0.2365 | -25.1595744681 | 0.94 | 0.94 | 0.65 | 567627 | 0.73879307 | CS |
| 12 | -0.4665 | -39.8717948718 | 1.17 | 1.22 | 0.65 | 361436 | 0.88392221 | CS |
| 26 | -0.1843 | -20.7591799955 | 0.8878 | 1.47 | 0.65 | 259605 | 0.99365908 | CS |
| 52 | -2.9865 | -80.9349593496 | 3.69 | 4.1 | 0.65 | 397040 | 1.24548301 | CS |
| 156 | -2.0665 | -74.6028880866 | 2.77 | 4.1389 | 0.65 | 232762 | 1.98995993 | CS |
| 260 | -3.2165 | -82.0535714286 | 3.92 | 10.45 | 0.65 | 630535 | 3.79702943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.67 | -0.027 | -3.87 | 0.6956 | 0.7089 | 0.6652 | 181942 |
| 1738884900 | 0.6969999 | 0.0005999 | 0.09 | 0.6899999 | 0.70285 | 0.669113 | 718702 |
| 1738798500 | 0.6964 | 0.0334 | 5.04 | 0.67 | 0.7098 | 0.65 | 337543 |
| 1738712100 | 0.663 | 0.0021 | 0.32 | 0.6896 | 0.7186 | 0.65 | 372054 |
| 1738625700 | 0.6609 | -0.0025 | -0.38 | 0.67 | 0.7199 | 0.65171 | 288455 |
| 1738366500 | 0.6634 | -0.0367 | -5.24 | 0.702 | 0.7299 | 0.66 | 523296 |
| 1738280100 | 0.7000999 | -0.0413 | -5.57 | 0.71 | 0.738 | 0.6782 | 713072 |
| 1738193700 | 0.7413999 | 0.0134999 | 1.85 | 0.72 | 0.807899 | 0.7104 | 2003189 |
| 1738107300 | 0.7279 | -0.0039 | -0.53 | 0.758 | 0.758 | 0.7000999 | 104876 |
| 1738020900 | 0.7318 | -0.0023 | -0.31 | 0.7306 | 0.7644 | 0.7115 | 230197 |
| 1737761700 | 0.7341 | 0.0311 | 4.42 | 0.76 | 0.7823 | 0.7135 | 299789 |
| 1737675300 | 0.703 | 0 | 0.00 | 0.703 | 0.703 | 0.703 | 0 |
| 1737588900 | 0.703 | 0.0048 | 0.69 | 0.6951 | 0.7459 | 0.68 | 536815 |
| 1737502500 | 0.6982 | -0.0418 | -5.65 | 0.7518 | 0.7574999 | 0.6924 | 601833 |
| 1737156900 | 0.74 | 0.01 | 1.37 | 0.7392 | 0.79 | 0.72 | 282689 |
| 1737070500 | 0.73 | -0.0318 | -4.17 | 0.75 | 0.7766999 | 0.725 | 159419 |
| 1736984100 | 0.7618 | 0.0049 | 0.65 | 0.751 | 0.7899 | 0.73 | 239366 |
| 1736897700 | 0.7569 | -0.0471 | -5.86 | 0.7949 | 0.8126 | 0.755 | 278815 |
| 1736811300 | 0.804 | -0.0167 | -2.03 | 0.8101 | 0.8765 | 0.752 | 589949 |
| 1736552100 | 0.8207 | -0.0892 | -9.80 | 0.938 | 0.938 | 0.8126 | 1926187 |
| 1736379300 | 0.9099 | -0.0533 | -5.53 | 0.9528 | 0.9758 | 0.905 | 136015 |
| 1736292900 | 0.9632 | 0.0128 | 1.35 | 0.96 | 1.0099 | 0.94 | 146713 |
| 1736206500 | 0.9504 | -0.0134 | -1.39 | 0.9746 | 1 | 0.949 | 250697 |
| 1735947300 | 0.9638 | 0.0058 | 0.61 | 0.9501 | 1.02 | 0.93 | 168007 |
| 1735860900 | 0.958 | 0.0243 | 2.60 | 0.933 | 0.9922 | 0.933 | 109145 |
| 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 | 248974 |
| 1735342500 | 0.9702 | -0.0279 | -2.80 | 1.01 | 1.04 | 0.97 | 193955 |
| 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 | 364435 |
| 1734737700 | 0.9991 | -0.0209 | -2.05 | 1.037 | 1.065 | 0.99 | 903238 |
| 1734651300 | 1.02 | 0.01 | 0.99 | 1.07 | 1.07 | 1.02 | 504169 |
| 1734564900 | 1.01 | -0.05 | -4.72 | 1.06 | 1.07 | 0.9941 | 700828 |
| 1734478500 | 1.06 | 0.01 | 0.95 | 1.02 | 1.065 | 1.02 | 265658 |
| 1734392100 | 1.05 | 0.02 | 1.94 | 1.02 | 1.09 | 1.01 | 323793 |
| 1734132900 | 1.03 | -0.03 | -2.83 | 1.03 | 1.06 | 1 | 245780 |
| 1734046500 | 1.06 | -0.03 | -2.75 | 1.0904 | 1.1299999 | 1.0263 | 160094 |
| 1733960100 | 1.09 | -0.05 | -4.39 | 1.17 | 1.17 | 1.08 | 287376 |
| 1733873700 | 1.1399999 | -0.03 | -2.56 | 1.22 | 1.22 | 1.12 | 180160 |
| 1733787300 | 1.17 | 0.02 | 1.74 | 1.12 | 1.2 | 1.11 | 469757 |
| 1733528100 | 1.15 | 0.12 | 11.65 | 1.06 | 1.1775 | 1.0204 | 298655 |
| 1733441700 | 1.03 | -0.03 | -2.83 | 1.05 | 1.1 | 1.01 | 165253 |
| 1733355300 | 1.06 | -0.04 | -3.64 | 1.07 | 1.11 | 1.035 | 190202 |
| 1733268900 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.1299999 | 1.08 | 151910 |
| 1733182500 | 1.1399999 | 0 | 0.00 | 1.15 | 1.16 | 1.12 | 176576 |
| 1732917840 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.15 | 1.09 | 127655 |
| 1732750500 | 1.11 | 0.02 | 1.83 | 1.1 | 1.1198999 | 1.09 | 101616 |
| 1732664100 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.08 | 119174 |
| 1732577700 | 1.1 | 0.05 | 4.76 | 1.08 | 1.12 | 1.07 | 266585 |
| 1732318500 | 1.05 | -0.01 | -0.94 | 1.04 | 1.065 | 1.02 | 154945 |
| 1732232100 | 1.06 | 0.02 | 1.92 | 1.05 | 1.06 | 1.01 | 121510 |
| 1732145700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 1.0198 | 216258 |
| 1732059300 | 1.03 | -0.01 | -0.96 | 1.02 | 1.04 | 0.9877 | 263531 |
| 1731972900 | 1.04 | -0.02 | -1.89 | 1.09 | 1.09 | 1.02 | 487205 |
| 1731713700 | 1.06 | -0.09 | -7.83 | 1.17 | 1.17 | 1.03 | 424077 |
| 1731627300 | 1.15 | -0.07 | -5.74 | 1.23 | 1.23 | 1.1399999 | 132265 |
| 1731540900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.27 | 1.11 | 387658 |
| 1731454500 | 1.24 | -0.12 | -8.82 | 1.3799999 | 1.3899999 | 1.24 | 239113 |
| 1731368100 | 1.36 | 0.07 | 5.43 | 1.32 | 1.47 | 1.31 | 867212 |
| 1731108900 | 1.29 | -0.01 | -0.77 | 1.27 | 1.32 | 1.2695 | 153508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
