Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
1.180
-0.030 (-2.48%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Ovid Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 63,701 |
Oct 23, 2024 | 1.18 | 1.24 | 1.15 | 1.20 | 1.20 | 0.84% | 91,686 |
Oct 22, 2024 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | - | 96,183 |
Oct 21, 2024 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 131,111 |
Oct 18, 2024 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 4.27% | 195,024 |
Oct 17, 2024 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 83,742 |
Oct 16, 2024 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 75,947 |
Oct 15, 2024 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 124,095 |
Oct 14, 2024 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | -0.87% | 117,565 |
Oct 11, 2024 | 1.07 | 1.15 | 1.03 | 1.15 | 1.15 | 5.50% | 154,750 |
Oct 10, 2024 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 86,742 |
Oct 9, 2024 | 1.10 | 1.18 | 1.06 | 1.10 | 1.10 | - | 93,303 |
Oct 8, 2024 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -2.65% | 103,636 |
Oct 7, 2024 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 48,447 |
Oct 4, 2024 | 1.13 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 69,040 |
Oct 3, 2024 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 63,686 |
Oct 2, 2024 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 52,631 |
Oct 1, 2024 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -5.08% | 83,251 |
Sep 30, 2024 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 62,056 |
Sep 27, 2024 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 103,297 |
Sep 26, 2024 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | - | 218,769 |
Sep 25, 2024 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 137,184 |
Sep 24, 2024 | 1.12 | 1.15 | 1.07 | 1.14 | 1.14 | 2.70% | 104,072 |
Sep 23, 2024 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 93,000 |
Sep 20, 2024 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 402,974 |
Sep 19, 2024 | 1.11 | 1.17 | 1.06 | 1.17 | 1.17 | 10.38% | 113,142 |
Sep 18, 2024 | 1.13 | 1.15 | 1.03 | 1.06 | 1.06 | -5.36% | 225,542 |
Sep 17, 2024 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 130,546 |
Sep 16, 2024 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -1.68% | 78,915 |
Sep 13, 2024 | 1.13 | 1.19 | 1.11 | 1.19 | 1.19 | 7.21% | 200,798 |
Sep 12, 2024 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 69,959 |
Sep 11, 2024 | 1.10 | 1.13 | 1.05 | 1.12 | 1.12 | 0.90% | 119,433 |
Sep 10, 2024 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | 3.74% | 101,130 |
Sep 9, 2024 | 1.00 | 1.09 | 0.98 | 1.07 | 1.07 | 4.90% | 190,572 |
Sep 6, 2024 | 1.11 | 1.12 | 0.96 | 1.02 | 1.02 | -10.53% | 249,673 |
Sep 5, 2024 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 63,625 |
Sep 4, 2024 | 1.11 | 1.11 | 0.99 | 1.09 | 1.09 | - | 206,383 |
Sep 3, 2024 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 180,953 |
Aug 30, 2024 | 1.20 | 1.24 | 1.07 | 1.13 | 1.13 | -5.83% | 191,435 |
Aug 29, 2024 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -6.25% | 181,766 |
Aug 28, 2024 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | - | 107,520 |
Aug 27, 2024 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 220,138 |
Aug 26, 2024 | 1.21 | 1.30 | 1.19 | 1.30 | 1.30 | 7.44% | 606,650 |
Aug 23, 2024 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 203,265 |
Aug 22, 2024 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 253,163 |
Aug 21, 2024 | 1.14 | 1.20 | 1.10 | 1.19 | 1.19 | 5.31% | 367,662 |
Aug 20, 2024 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 157,725 |
Aug 19, 2024 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 166,478 |
Aug 16, 2024 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | - | 203,216 |
Aug 15, 2024 | 1.04 | 1.14 | 1.00 | 1.13 | 1.13 | 11.88% | 657,452 |
Aug 14, 2024 | 0.88 | 1.05 | 0.87 | 1.01 | 1.01 | 14.98% | 456,894 |
Aug 13, 2024 | 0.84 | 0.88 | 0.80 | 0.88 | 0.88 | 3.96% | 189,689 |
Aug 12, 2024 | 0.89 | 0.91 | 0.84 | 0.84 | 0.84 | -5.67% | 295,742 |
Aug 9, 2024 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | -2.11% | 64,339 |
Aug 8, 2024 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.57% | 120,621 |
Aug 7, 2024 | 0.89 | 0.93 | 0.88 | 0.88 | 0.88 | -0.13% | 107,433 |
Aug 6, 2024 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -6.00% | 104,648 |
Aug 5, 2024 | 0.90 | 0.96 | 0.80 | 0.93 | 0.93 | -2.93% | 364,628 |
Aug 2, 2024 | 0.97 | 1.01 | 0.96 | 0.96 | 0.96 | -3.01% | 229,666 |
Aug 1, 2024 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -4.82% | 229,470 |
Jul 31, 2024 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.48% | 292,703 |
Jul 30, 2024 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | -0.48% | 150,054 |
Jul 29, 2024 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | -0.94% | 157,918 |
Jul 26, 2024 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 199,443 |
Jul 25, 2024 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 271,919 |
Jul 24, 2024 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 273,077 |
Jul 23, 2024 | 1.04 | 1.05 | 0.99 | 1.05 | 1.05 | 1.94% | 205,274 |
Jul 22, 2024 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 209,832 |
Jul 19, 2024 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 6.52% | 281,654 |
Jul 18, 2024 | 1.02 | 1.04 | 0.94 | 0.96 | 0.96 | -6.12% | 377,706 |
Jul 17, 2024 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 357,014 |
Jul 16, 2024 | 0.96 | 1.05 | 0.94 | 1.04 | 1.04 | 10.80% | 623,953 |
Jul 15, 2024 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -1.55% | 274,173 |
Jul 12, 2024 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | 0.46% | 554,125 |
Jul 11, 2024 | 0.88 | 0.98 | 0.87 | 0.95 | 0.95 | 8.58% | 794,039 |
Jul 10, 2024 | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | 5.31% | 459,923 |
Jul 9, 2024 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | -0.71% | 427,882 |
Jul 8, 2024 | 0.78 | 0.84 | 0.75 | 0.84 | 0.84 | 12.11% | 773,044 |
Jul 5, 2024 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -0.82% | 284,872 |
Jul 3, 2024 | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -2.81% | 336,114 |
Jul 2, 2024 | 0.87 | 0.88 | 0.77 | 0.77 | 0.77 | -10.30% | 834,042 |
Jul 1, 2024 | 0.73 | 0.90 | 0.73 | 0.86 | 0.86 | 12.09% | 2,330,323 |
Jun 28, 2024 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 5.89% | 3,272,806 |
Jun 27, 2024 | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | 1.94% | 829,755 |
Jun 26, 2024 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | 1.80% | 2,663,694 |
Jun 25, 2024 | 0.79 | 0.79 | 0.69 | 0.70 | 0.70 | -11.39% | 3,210,150 |
Jun 24, 2024 | 0.78 | 0.84 | 0.75 | 0.79 | 0.79 | 1.28% | 1,941,690 |
Jun 21, 2024 | 0.71 | 0.78 | 0.69 | 0.78 | 0.78 | 11.27% | 1,641,820 |
Jun 20, 2024 | 0.76 | 0.78 | 0.69 | 0.70 | 0.70 | -11.03% | 2,331,288 |
Jun 18, 2024 | 0.76 | 0.87 | 0.75 | 0.79 | 0.79 | -0.22% | 4,238,494 |
Jun 17, 2024 | 1.10 | 1.17 | 0.75 | 0.79 | 0.79 | -76.00% | 22,079,863 |
Jun 14, 2024 | 3.16 | 3.31 | 3.12 | 3.29 | 3.29 | 2.81% | 129,291 |
Jun 13, 2024 | 3.20 | 3.21 | 3.10 | 3.20 | 3.20 | - | 262,453 |
Jun 12, 2024 | 3.19 | 3.31 | 3.15 | 3.20 | 3.20 | 2.89% | 112,894 |
Jun 11, 2024 | 3.10 | 3.13 | 3.00 | 3.11 | 3.11 | 0.32% | 76,897 |
Jun 10, 2024 | 2.95 | 3.12 | 2.89 | 3.10 | 3.10 | 4.73% | 134,554 |
Jun 7, 2024 | 3.09 | 3.09 | 2.95 | 2.96 | 2.96 | -4.52% | 101,493 |
Jun 6, 2024 | 3.06 | 3.13 | 3.00 | 3.10 | 3.10 | 0.65% | 109,241 |
Jun 5, 2024 | 3.02 | 3.09 | 2.98 | 3.08 | 3.08 | 3.01% | 77,231 |
Jun 4, 2024 | 3.02 | 3.03 | 2.96 | 2.99 | 2.99 | -0.99% | 119,856 |