OVID

Ovid Therapeutics Historical Data

OVID Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 05 2021 3.99 -0.08 -1.97% 4.03 4.1227 3.90 817,510
Apr 02 2021 4.07 0.00 +0.00% 4.03 4.14 3.97 0
Apr 01 2021 4.07 0.05 1.24% 4.03 4.14 3.97 960,982
Mar 31 2021 4.02 0.17 4.42% 3.81 4.08 3.81 862,493
Mar 30 2021 3.85 0.06 1.58% 4.01 4.0206 3.77 929,169
Mar 29 2021 3.79 -0.18 -4.53% 3.93 3.97 3.79 1,009,253
Mar 26 2021 3.97 -0.11 -2.7% 4.02 4.08 3.88 895,108
Mar 25 2021 4.08 0.22 5.7% 3.80 4.09 3.76 898,864
Mar 24 2021 3.86 -0.11 -2.77% 4.02 4.09 3.835 1,295,139
Mar 23 2021 3.97 -0.31 -7.24% 4.25 4.31 3.96 1,870,617
Mar 22 2021 4.28 -0.19 -4.25% 4.44 4.45 4.27 950,163
Mar 19 2021 4.47 0.25 5.92% 4.295 4.49 4.235 1,757,622
Mar 18 2021 4.22 -0.12 -2.76% 4.21 4.53 4.15 2,035,593
Mar 17 2021 4.34 0.06 1.4% 4.25 4.35 4.09 2,080,480
Mar 16 2021 4.28 0.16 3.88% 4.05 4.30 4.04 2,743,012
Mar 15 2021 4.12 0.02 0.49% 4.06 4.1865 3.97 1,347,949
Mar 12 2021 4.10 -0.10 -2.38% 4.13 4.29 4.09 1,084,541
Mar 11 2021 4.20 0.10 2.44% 4.20 4.27 4.0599 1,571,519
Mar 10 2021 4.10 0.03 0.74% 4.16 4.39 4.03 2,654,747
Mar 09 2021 4.07 0.06 1.5% 4.00 4.17 3.935 3,964,706
Mar 08 2021 4.01 0.04 1.01% 3.97 4.0999 3.895 2,385,179
Mar 05 2021 3.97 -0.05 -1.24% 3.99 4.01 3.55 6,958,794
Mar 04 2021 4.02 -0.02 -0.5% 3.90 4.025 3.75 11,975,867
Mar 03 2021 4.04 1.08 36.49% 4.69 4.75 3.83 123,792,840
Mar 02 2021 2.96 -0.07 -2.31% 3.02 3.1101 2.95 861,533
Mar 01 2021 3.03 0.10 3.41% 3.02 3.08 2.97 649,154
Feb 26 2021 2.93 -0.02 -0.68% 2.91 3.04 2.80 1,183,089
Feb 25 2021 2.95 -0.10 -3.28% 3.06 3.06 2.83 1,723,536
Feb 24 2021 3.05 -0.06 -1.93% 3.12 3.25 3.04 1,188,155
Feb 23 2021 3.11 0.12 4.01% 2.89 3.14 2.58 2,480,020
Feb 22 2021 2.99 -0.48 -13.83% 3.40 3.4001 2.92 3,188,379
Feb 19 2021 3.47 0.04 1.17% 3.45 3.58 3.45 1,287,495
Feb 18 2021 3.43 -0.29 -7.8% 3.60 3.7289 3.34 2,117,116
Feb 17 2021 3.72 -0.03 -0.8% 3.79 3.86 3.45 3,255,118
Feb 16 2021 3.75 0.33 9.65% 3.48 3.97 3.33 5,307,194
Feb 15 2021 3.42 0.00 +0.00% 3.405 3.58 3.23 0
Feb 12 2021 3.42 0.08 2.4% 3.405 3.58 3.23 1,778,452
Feb 11 2021 3.34 -0.15 -4.3% 3.51 3.56 3.23 1,743,676
Feb 10 2021 3.49 -0.01 -0.29% 3.52 3.66 3.27 2,113,178
Feb 09 2021 3.50 -0.10 -2.78% 3.61 3.64 3.38 2,174,413
Feb 08 2021 3.60 0.41 12.85% 3.247 3.63 3.20 3,243,051
Feb 05 2021 3.19 0.01 0.31% 3.21 3.28 3.08 1,173,391
Feb 04 2021 3.18 -0.11 -3.34% 3.36 3.38 3.00 2,717,721
Feb 03 2021 3.29 0.37 12.67% 2.96 3.37 2.96 4,980,786
Feb 02 2021 2.92 0.12 4.29% 2.76 3.10 2.70 3,636,898
Feb 01 2021 2.80 -0.01 -0.36% 2.80 2.82 2.68 1,326,807
Jan 29 2021 2.81 0.20 7.66% 2.65 2.88 2.62 3,370,336
Jan 28 2021 2.61 -0.07 -2.61% 2.739 2.79 2.59 1,635,955
Jan 27 2021 2.68 -0.12 -4.29% 2.76 2.79 2.63 3,049,723
Jan 26 2021 2.80 0.05 1.82% 2.80 3.08 2.75 5,152,644
Jan 25 2021 2.75 0.04 1.48% 2.74 2.80 2.60 2,371,491
Jan 22 2021 2.71 0.13 5.04% 2.57 2.74 2.52 2,494,765
Jan 21 2021 2.58 0.02 0.78% 2.62 2.62 2.50 1,473,572
Jan 20 2021 2.56 0.06 2.4% 2.57 2.69 2.50 2,040,871
Jan 19 2021 2.50 0.03 1.21% 2.51 2.55 2.423 2,015,517


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.