NasdaqGS - Nasdaq Real Time Price USD

Ovid Therapeutics Inc. (OVID)

Compare
0.3239
-0.0161
(-4.74%)
As of 12:52:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.32000.34080.31190.32390.323954,520
Apr 2, 20250.33000.35000.31700.34000.3400167,400
Apr 1, 20250.32500.33000.30000.31000.3100339,300
Mar 31, 20250.35000.35700.30800.31200.31202,527,000
Mar 28, 20250.37600.37600.34900.35000.3500675,100
Mar 27, 20250.40100.40800.37400.37900.3790501,100
Mar 26, 20250.43000.44200.40100.40700.4070532,300
Mar 25, 20250.45800.47600.42500.43000.4300314,200
Mar 24, 20250.44000.44500.42500.44400.4440196,400
Mar 21, 20250.42400.46100.42300.42500.4250371,500
Mar 20, 20250.47800.48600.43100.43100.4310175,600
Mar 19, 20250.45000.48300.45000.47800.4780413,800
Mar 18, 20250.47000.47900.45000.46000.4600274,000
Mar 17, 20250.46000.48000.42900.46600.4660283,100
Mar 14, 20250.45000.49200.42500.43400.4340196,900
Mar 13, 20250.55000.55000.44000.44000.4400277,100
Mar 12, 20250.52000.53000.49900.50000.5000163,500
Mar 11, 20250.51000.51000.46300.49000.4900166,200
Mar 10, 20250.52400.58000.48600.49000.4900218,600
Mar 7, 20250.50600.53800.50600.52000.5200172,500
Mar 6, 20250.50000.52900.50000.51900.5190194,300
Mar 5, 20250.53500.53500.50200.50200.5020244,400
Mar 4, 20250.49000.52600.48300.51000.5100233,000
Mar 3, 20250.55000.55000.47000.49300.4930374,200
Feb 28, 20250.53000.55000.52000.53000.5300202,900
Feb 27, 20250.54700.56000.53000.53100.5310156,300
Feb 26, 20250.55600.58700.52900.53800.5380256,400
Feb 25, 20250.58000.61600.53400.56700.5670580,700
Feb 24, 20250.63000.66600.56800.57000.5700512,400
Feb 21, 20250.57000.64900.56700.61800.6180578,100
Feb 20, 20250.62300.62800.56000.56700.5670356,700
Feb 19, 20250.62900.65000.58200.58500.5850277,500
Feb 18, 20250.66300.67100.62100.62600.6260179,600
Feb 14, 20250.65000.66000.63200.64400.6440280,600
Feb 13, 20250.62500.66000.61100.64600.64601,020,300
Feb 12, 20250.58300.63300.58000.61700.6170216,300
Feb 11, 20250.64900.65900.57100.57600.5760388,600
Feb 10, 20250.66800.70000.64000.64200.6420285,600
Feb 7, 20250.69600.70900.66500.67000.6700188,000
Feb 6, 20250.69000.70300.66900.69700.6970718,700
Feb 5, 20250.67000.71000.65000.69600.6960337,200
Feb 4, 20250.67000.71900.65000.66300.6630384,100
Feb 3, 20250.66700.72000.65200.66100.6610310,300
Jan 31, 20250.70200.73000.66000.66300.6630524,400
Jan 30, 20250.71000.73800.67800.70000.7000712,900
Jan 29, 20250.72000.80800.71000.74100.74102,007,800
Jan 28, 20250.75800.75800.70000.72800.7280108,300
Jan 27, 20250.73100.76400.71200.73200.7320230,200
Jan 24, 20250.76000.78200.71400.73400.7340310,400
Jan 23, 20250.69200.73800.68200.71000.7100543,000
Jan 22, 20250.69500.74600.68000.70300.7030622,500
Jan 21, 20250.73600.75800.69200.69800.6980605,000
Jan 17, 20250.73900.79000.72000.74000.7400282,700
Jan 16, 20250.75000.77700.72500.73000.7300159,300
Jan 15, 20250.75100.79000.73000.76200.7620239,400
Jan 14, 20250.79500.81300.75500.75700.7570278,800
Jan 13, 20250.81000.87700.75200.80400.8040589,900
Jan 10, 20250.94000.94000.81300.82100.82101,929,100
Jan 8, 20250.94400.97600.90500.91000.9100136,600
Jan 7, 20250.96001.01000.94000.96300.9630146,700
Jan 6, 20250.97501.00000.94900.95000.9500250,700
Jan 3, 20250.94801.02000.93000.96400.9640175,800
Jan 2, 20250.95000.99200.93300.95800.9580111,600
Dec 31, 20240.97000.98800.93000.93400.9340195,700
Dec 30, 20240.96000.98000.95000.95700.9570249,000
Dec 27, 20240.98501.04000.97000.97000.9700196,500
Dec 26, 20240.96101.01000.95100.99800.9980103,200
Dec 24, 20240.96001.02000.93000.96600.9660107,100
Dec 23, 20241.00001.00500.92600.95000.9500364,800
Dec 20, 20241.01001.06500.99000.99900.9990969,900
Dec 19, 20241.06001.07001.02001.02001.0200509,800
Dec 18, 20241.05001.07000.99401.01001.0100705,800
Dec 17, 20241.02001.06501.02001.06001.0600266,300
Dec 16, 20241.03001.09001.01001.05001.0500332,500
Dec 13, 20241.04001.06001.00001.03001.0300252,300
Dec 12, 20241.10001.13001.02601.06001.0600170,100
Dec 11, 20241.16001.17001.08001.09001.0900290,400
Dec 10, 20241.22001.22001.12001.14001.1400184,100
Dec 9, 20241.12001.20001.10001.17001.1700473,300
Dec 6, 20241.06001.17801.02001.15001.1500299,400
Dec 5, 20241.05001.10001.01001.03001.0300165,300
Dec 4, 20241.07001.11001.03501.06001.0600199,200
Dec 3, 20241.12001.13001.08001.10001.1000155,900
Dec 2, 20241.15001.16001.12001.14001.1400176,900
Nov 29, 20241.11001.15001.09001.14001.1400129,100
Nov 27, 20241.10001.12001.09001.11001.1100102,100
Nov 26, 20241.08001.10001.08001.09001.0900120,500
Nov 25, 20241.08001.12001.07001.10001.1000267,500
Nov 22, 20241.06001.06501.02001.05001.0500162,100
Nov 21, 20241.05001.07001.01001.06001.0600123,700
Nov 20, 20241.02001.06001.02001.04001.0400216,300
Nov 19, 20241.03001.06000.98801.03001.0300267,600
Nov 18, 20241.09001.09001.02001.04001.0400489,300
Nov 15, 20241.17001.19001.03001.06001.0600437,700
Nov 14, 20241.22001.23001.14001.15001.1500136,000
Nov 13, 20241.23001.27001.11001.22001.2200387,700
Nov 12, 20241.38001.39001.24001.24001.2400252,900
Nov 11, 20241.32001.47001.31001.36001.3600875,200
Nov 8, 20241.28001.32001.27001.30001.3000156,100
Nov 7, 20241.30001.37001.25001.30001.3000296,200
Nov 6, 20241.27001.31001.13001.30001.3000432,700
Nov 5, 20241.18001.25001.14001.25001.2500146,600
Nov 4, 20241.12001.20001.11001.18001.1800134,700
Nov 1, 20241.15001.19001.10001.14001.1400167,200
Oct 31, 20241.15001.16001.13001.13001.130095,000
Oct 30, 20241.21001.21001.15001.15001.150096,600
Oct 29, 20241.17001.20001.15501.19001.190096,600
Oct 28, 20241.20001.22001.13001.17001.1700181,600
Oct 25, 20241.22001.23001.18001.18001.180062,900
Oct 24, 20241.19001.22001.18501.21001.210063,700
Oct 23, 20241.18001.24001.15001.20001.200091,700
Oct 22, 20241.18001.21001.17001.19001.190096,200
Oct 21, 20241.20001.22001.17001.19001.1900131,100
Oct 18, 20241.18001.23001.17001.22001.2200195,000
Oct 17, 20241.17001.18001.13001.17001.170083,700
Oct 16, 20241.15001.19001.15001.18001.180075,900
Oct 15, 20241.12001.18001.10001.15001.1500124,100
Oct 14, 20241.19001.19001.10001.14001.1400117,600
Oct 11, 20241.07001.15001.03001.15001.1500154,700
Oct 10, 20241.07001.12001.06001.09001.090086,700
Oct 9, 20241.10001.18001.06001.10001.100093,300
Oct 8, 20241.17001.17001.08001.10001.1000103,600
Oct 7, 20241.15001.17001.12001.13001.130048,400
Oct 4, 20241.13001.17801.10001.15001.150069,000
Oct 3, 20241.13001.15001.10001.13001.130063,700
Oct 2, 20241.13001.14501.10801.13001.130052,600
Oct 1, 20241.17001.17001.11001.12001.120083,300
Sep 30, 20241.18001.19001.15001.18001.180061,600
Sep 27, 20241.12001.19001.12001.18001.1800103,300
Sep 26, 20241.11001.14001.09001.12001.1200218,700
Sep 25, 20241.17001.17001.10001.12001.1200137,200
Sep 24, 20241.12001.15001.07001.14001.1400104,100
Sep 23, 20241.13001.15001.09001.11001.110093,000
Sep 20, 20241.19001.19001.14001.15001.1500403,000
Sep 19, 20241.11001.17001.06401.17001.1700113,100
Sep 18, 20241.13001.15001.03001.06001.0600225,500
Sep 17, 20241.20001.20001.11001.12001.1200130,500
Sep 16, 20241.20001.20001.13001.17001.170078,900
Sep 13, 20241.13001.19001.11001.19001.1900200,800
Sep 12, 20241.10001.13001.09001.11001.110069,900
Sep 11, 20241.10001.13001.05001.12001.1200119,400
Sep 10, 20241.08001.13001.04001.11001.1100101,000
Sep 9, 20241.00001.09000.98001.07001.0700190,600
Sep 6, 20241.11001.11500.96001.02001.0200249,600
Sep 5, 20241.10001.14001.09001.14001.140063,600
Sep 4, 20241.11001.11000.98801.09001.0900206,700
Sep 3, 20241.11001.12001.07001.09001.0900180,900
Aug 30, 20241.20001.24001.07001.13001.1300191,400
Aug 29, 20241.30001.30001.18001.20001.2000181,800
Aug 28, 20241.28001.29001.23001.28001.2800107,500
Aug 27, 20241.30001.30001.25001.28001.2800220,100
Aug 26, 20241.21001.30001.19001.30001.3000606,600
Aug 23, 20241.21001.22001.18501.21001.2100203,300
Aug 22, 20241.19001.22001.16001.21001.2100253,200
Aug 21, 20241.14001.20001.10201.19001.1900367,700
Aug 20, 20241.13001.14001.09001.13001.1300157,700
Aug 19, 20241.14001.14001.09001.14001.1400166,500
Aug 16, 20241.12001.13001.08001.13001.1300203,200
Aug 15, 20241.04001.14001.00001.13001.1300657,400
Aug 14, 20240.88501.05000.86801.01001.0100456,900
Aug 13, 20240.84000.88500.80000.87800.8780189,600
Aug 12, 20240.89000.91000.84000.84500.8450295,700
Aug 9, 20240.91900.91900.85200.89600.896064,300
Aug 8, 20240.88000.92000.88000.91500.9150120,600
Aug 7, 20240.88800.93400.87500.87500.8750107,400
Aug 6, 20240.94000.94000.87600.87600.8760104,600
Aug 5, 20240.90000.96000.80100.93200.9320364,600
Aug 2, 20240.97001.01000.96000.96000.9600229,500
Aug 1, 20241.05001.06000.97600.99000.9900229,500
Jul 31, 20241.05001.07001.03001.04001.0400292,700
Jul 30, 20241.04001.06001.03001.04501.0450150,000
Jul 29, 20241.06001.06001.00001.05001.0500157,900
Jul 26, 20241.06001.06001.00001.06001.0600199,400
Jul 25, 20241.03001.06001.00001.06001.0600271,900
Jul 24, 20241.05001.07001.01001.01001.0100273,100
Jul 23, 20241.04001.05000.99001.05001.0500205,300
Jul 22, 20241.00001.04000.99001.03001.0300209,800
Jul 19, 20240.97001.03000.96101.02001.0200281,700
Jul 18, 20241.02001.04000.94000.95800.9580377,700
Jul 17, 20241.03001.06001.00001.02001.0200357,000
Jul 16, 20240.95901.05000.93901.04001.0400624,000
Jul 15, 20240.97000.97000.93600.93900.9390274,200
Jul 12, 20240.99001.00000.93200.95300.9530553,900
Jul 11, 20240.87800.98000.87000.94900.9490794,000
Jul 10, 20240.81700.89000.81700.87400.8740459,800
Jul 9, 20240.82000.85600.81100.83000.8300417,800
Jul 8, 20240.77800.84400.74600.83600.8360773,000
Jul 5, 20240.75100.76700.74000.74600.7460284,700
Jul 3, 20240.79000.79500.73200.75200.7520336,100
Jul 2, 20240.87300.88300.77300.77300.7730833,900
Jul 1, 20240.73000.90000.73000.86200.86202,330,300
Jun 28, 20240.72100.78400.72000.76900.76903,272,700
Jun 27, 20240.71000.72800.68900.72600.7260829,600
Jun 26, 20240.70000.72000.68000.71300.71302,663,700
Jun 25, 20240.79300.79300.69400.70000.70003,210,200
Jun 24, 20240.78000.84100.75100.79000.79001,941,700
Jun 21, 20240.71100.78000.69000.78000.78001,641,800
Jun 20, 20240.76100.77900.69300.70100.70102,331,300
Jun 18, 20240.76000.86800.74500.78800.78804,238,500
Jun 17, 20241.10001.17000.75200.79000.790022,285,200
Jun 14, 20243.16003.31003.12003.29003.2900129,200
Jun 13, 20243.20003.21003.10003.20003.2000262,300
Jun 12, 20243.19003.30503.15003.20003.2000112,900
Jun 11, 20243.10003.12803.00003.11003.110076,900
Jun 10, 20242.95003.11502.89003.10003.1000134,600
Jun 7, 20243.09003.09002.95002.96002.9600101,500
Jun 6, 20243.06003.13003.00203.10003.1000109,200
Jun 5, 20243.02003.09002.98003.08003.080077,200
Jun 4, 20243.02003.03002.95502.99002.9900119,800
Jun 3, 20243.08003.13003.00003.02003.0200136,100
May 31, 20243.09003.12303.02103.06003.060078,600
May 30, 20243.03003.09003.00003.06003.0600165,100
May 29, 20243.01003.07003.00003.00003.0000120,100
May 28, 20243.00003.08002.96603.05003.0500107,800
May 24, 20243.04003.04002.99003.00003.0000113,600
May 23, 20243.24003.25502.99003.01003.0100133,100
May 22, 20243.11003.39003.11003.23003.2300117,200
May 21, 20243.14003.14003.09503.11003.110041,400
May 20, 20243.15003.19003.10003.14003.140065,900
May 17, 20243.30003.30503.11003.15003.150088,900
May 16, 20243.33003.41003.27003.27503.2750105,200
May 15, 20243.26003.42603.18003.32003.3200155,000
May 14, 20243.00003.25002.99003.23003.2300122,700
May 13, 20243.00003.04002.98803.02003.020069,600
May 10, 20243.06003.06003.00003.00003.000054,500
May 9, 20243.10003.10403.00503.05003.050099,200
May 8, 20243.00003.11002.98003.09003.090099,200
May 7, 20243.00003.07002.98003.00003.000098,700
May 6, 20243.02003.13802.98003.02003.0200101,400
May 3, 20243.17003.17003.00003.06003.060077,200
May 2, 20243.09003.12003.03003.07003.070067,100
May 1, 20243.05003.12002.91103.06003.0600222,000
Apr 30, 20243.39003.45003.04003.05003.0500240,100
Apr 29, 20243.20003.36003.14503.34003.3400311,300
Apr 26, 20242.99003.13002.99003.10003.100080,500
Apr 25, 20243.13003.14002.99002.99002.9900112,100
Apr 24, 20243.18003.21603.11003.15003.1500113,100
Apr 23, 20243.16003.24403.11003.20003.2000110,600
Apr 22, 20243.23003.29003.12003.15003.1500205,900
Apr 19, 20243.19003.29003.17003.23003.2300176,600
Apr 18, 20243.12003.24003.12003.21003.2100226,800
Apr 17, 20243.18003.22003.05003.11003.1100160,500
Apr 16, 20243.18003.23003.15003.17003.1700138,000
Apr 15, 20243.21003.24003.19803.20003.2000131,900
Apr 12, 20243.24003.24003.13003.20003.200088,300
Apr 11, 20243.19003.29003.17303.27003.270076,600
Apr 10, 20243.18003.21203.11003.18003.1800167,600
Apr 9, 20243.22003.32303.20003.24003.2400136,300
Apr 8, 20243.23003.27003.19903.22003.220056,500
Apr 5, 20243.14003.35003.06003.25003.2500186,000
Apr 4, 20243.09003.15003.05003.05003.050093,300
Apr 3, 20243.05003.09003.03003.05003.050090,000

Related Tickers

MRSN Mersana Therapeutics, Inc.
0.3223
-5.18%
 
ASMB Assembly Biosciences, Inc.
9.26
-2.27%
 
ELEV Elevation Oncology, Inc.
0.2458
-6.18%
 
SPRO Spero Therapeutics, Inc.
0.6562
-7.05%
 
AURA Aura Biosciences, Inc.
5.69
-4.21%
 
KZR Kezar Life Sciences, Inc.
4.5990
-0.02%
 
IPSC Century Therapeutics, Inc.
0.4458
-5.09%
 
LPTX Leap Therapeutics, Inc.
0.3119
-8.15%
 
ERNA Ernexa Therapeutics Inc.
0.1800
-5.76%
 
ATHA Athira Pharma, Inc.
0.2680
-4.63%