Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.35	0.36	0.31	0.31	0.31	-10.89%	2,527,040
Mar 28, 2025	0.38	0.38	0.35	0.35	0.35	-7.63%	675,282
Mar 27, 2025	0.40	0.41	0.37	0.38	0.38	-6.90%	501,098
Mar 26, 2025	0.43	0.44	0.40	0.41	0.41	-5.39%	532,628
Mar 25, 2025	0.46	0.48	0.43	0.43	0.43	-3.17%	314,210
Mar 24, 2025	0.44	0.45	0.43	0.44	0.44	4.52%	196,417
Mar 21, 2025	0.42	0.46	0.42	0.43	0.43	-1.28%	371,491
Mar 20, 2025	0.48	0.49	0.43	0.43	0.43	-9.92%	175,970
Mar 19, 2025	0.45	0.48	0.45	0.48	0.48	3.82%	413,762
Mar 18, 2025	0.47	0.48	0.45	0.46	0.46	-1.22%	274,080
Mar 17, 2025	0.46	0.48	0.43	0.47	0.47	7.42%	283,189
Mar 14, 2025	0.45	0.49	0.42	0.43	0.43	-1.39%	196,902
Mar 13, 2025	0.55	0.55	0.44	0.44	0.44	-12.00%	277,120
Mar 12, 2025	0.52	0.53	0.50	0.50	0.50	2.04%	163,573
Mar 11, 2025	0.51	0.51	0.46	0.49	0.49	-	166,325
Mar 10, 2025	0.52	0.58	0.49	0.49	0.49	-5.68%	218,478
Mar 7, 2025	0.51	0.54	0.51	0.52	0.52	0.17%	172,709
Mar 6, 2025	0.50	0.53	0.50	0.52	0.52	3.22%	194,589
Mar 5, 2025	0.54	0.54	0.50	0.50	0.50	-1.49%	244,365
Mar 4, 2025	0.49	0.53	0.48	0.51	0.51	3.39%	233,195
Mar 3, 2025	0.55	0.55	0.47	0.49	0.49	-6.92%	374,259
Feb 28, 2025	0.53	0.55	0.52	0.53	0.53	-0.24%	202,931
Feb 27, 2025	0.55	0.56	0.53	0.53	0.53	-1.19%	156,280
Feb 26, 2025	0.56	0.59	0.53	0.54	0.54	-5.12%	256,396
Feb 25, 2025	0.58	0.62	0.53	0.57	0.57	-0.65%	580,676
Feb 24, 2025	0.63	0.67	0.57	0.57	0.57	-7.63%	512,372
Feb 21, 2025	0.57	0.65	0.57	0.62	0.62	8.91%	578,217
Feb 20, 2025	0.62	0.63	0.56	0.57	0.57	-3.11%	356,873
Feb 19, 2025	0.63	0.65	0.58	0.59	0.59	-6.56%	277,474
Feb 18, 2025	0.66	0.67	0.62	0.63	0.63	-2.72%	179,624
Feb 14, 2025	0.65	0.66	0.63	0.64	0.64	-0.29%	280,652
Feb 13, 2025	0.63	0.66	0.61	0.65	0.65	4.63%	1,020,348
Feb 12, 2025	0.58	0.63	0.58	0.62	0.62	7.19%	216,279
Feb 11, 2025	0.65	0.66	0.57	0.58	0.58	-10.33%	388,768
Feb 10, 2025	0.67	0.70	0.64	0.64	0.64	-4.18%	285,631
Feb 7, 2025	0.70	0.71	0.67	0.67	0.67	-3.87%	188,030
Feb 6, 2025	0.69	0.70	0.67	0.70	0.70	0.09%	718,702
Feb 5, 2025	0.67	0.71	0.65	0.70	0.70	5.04%	337,691
Feb 4, 2025	0.67	0.72	0.65	0.66	0.66	0.32%	384,109
Feb 3, 2025	0.67	0.72	0.65	0.66	0.66	-0.38%	310,291
Jan 31, 2025	0.70	0.73	0.66	0.66	0.66	-5.24%	524,366
Jan 30, 2025	0.71	0.74	0.68	0.70	0.70	-5.57%	713,084
Jan 29, 2025	0.72	0.81	0.71	0.74	0.74	1.85%	2,007,755
Jan 28, 2025	0.76	0.76	0.70	0.73	0.73	-0.53%	108,387
Jan 27, 2025	0.73	0.76	0.71	0.73	0.73	-0.31%	230,224
Jan 24, 2025	0.76	0.78	0.71	0.73	0.73	3.42%	310,451
Jan 23, 2025	0.69	0.74	0.68	0.71	0.71	0.97%	542,964
Jan 22, 2025	0.70	0.75	0.68	0.70	0.70	0.69%	622,911
Jan 21, 2025	0.74	0.76	0.69	0.70	0.70	-5.65%	605,411
Jan 17, 2025	0.74	0.79	0.72	0.74	0.74	1.37%	282,723