Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
0.3342
+0.0092 (2.83%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Ovid Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | 3.63% | 768,734 |
Apr 23, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 12.07% | 701,446 |
Apr 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.61% | 212,821 |
Apr 21, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.11% | 197,576 |
Apr 17, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 6.53% | 227,146 |
Apr 16, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -5.41% | 236,526 |
Apr 15, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -0.21% | 218,576 |
Apr 14, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 2.50% | 339,228 |
Apr 11, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 9.80% | 414,453 |
Apr 10, 2025 | 0.28 | 0.32 | 0.25 | 0.26 | 0.26 | -8.54% | 450,529 |
Apr 9, 2025 | 0.26 | 0.30 | 0.24 | 0.28 | 0.28 | 9.33% | 301,451 |
Apr 8, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -11.43% | 350,519 |
Apr 7, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 2.24% | 448,493 |
Apr 4, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -6.57% | 363,868 |
Apr 3, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -11.35% | 220,779 |
Apr 2, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 9.78% | 168,186 |
Apr 1, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -0.71% | 339,342 |
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 |