Ovid Therapeutics Inc. (OVID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.1800 | 3.2160 | 3.1100 | 3.1500 | 3.1500 | 109,429 |
| Apr 23, 2024 | 3.1600 | 3.2440 | 3.1100 | 3.2000 | 3.2000 | 110,600 |
| Apr 22, 2024 | 3.2300 | 3.2900 | 3.1200 | 3.1500 | 3.1500 | 205,900 |
| Apr 19, 2024 | 3.1900 | 3.2900 | 3.1700 | 3.2300 | 3.2300 | 176,600 |
| Apr 18, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2100 | 3.2100 | 226,800 |
| Apr 17, 2024 | 3.1800 | 3.2200 | 3.0500 | 3.1100 | 3.1100 | 160,500 |
| Apr 16, 2024 | 3.1800 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 138,000 |
| Apr 15, 2024 | 3.2100 | 3.2400 | 3.1980 | 3.2000 | 3.2000 | 131,900 |
| Apr 12, 2024 | 3.2400 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 88,300 |
| Apr 11, 2024 | 3.1900 | 3.2900 | 3.1730 | 3.2700 | 3.2700 | 76,600 |
| Apr 10, 2024 | 3.1800 | 3.2120 | 3.1100 | 3.1800 | 3.1800 | 167,600 |
| Apr 09, 2024 | 3.2200 | 3.3230 | 3.2000 | 3.2400 | 3.2400 | 136,300 |
| Apr 08, 2024 | 3.2300 | 3.2700 | 3.1990 | 3.2200 | 3.2200 | 56,500 |
| Apr 05, 2024 | 3.1400 | 3.3500 | 3.0600 | 3.2500 | 3.2500 | 186,000 |
| Apr 04, 2024 | 3.0900 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 93,300 |
| Apr 03, 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 90,000 |
| Apr 02, 2024 | 3.0200 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 200,100 |
| Apr 01, 2024 | 3.0800 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 151,000 |
| Mar 28, 2024 | 3.0600 | 3.1700 | 3.0400 | 3.0500 | 3.0500 | 144,500 |
| Mar 27, 2024 | 3.0500 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 169,900 |
| Mar 26, 2024 | 3.1400 | 3.2150 | 3.0000 | 3.0000 | 3.0000 | 239,300 |
| Mar 25, 2024 | 3.2000 | 3.2700 | 3.0400 | 3.0900 | 3.0900 | 170,900 |
| Mar 22, 2024 | 3.0600 | 3.3800 | 3.0600 | 3.2000 | 3.2000 | 439,500 |
| Mar 21, 2024 | 2.9900 | 3.2200 | 2.9500 | 3.0500 | 3.0500 | 440,900 |
| Mar 20, 2024 | 2.7600 | 2.8700 | 2.6000 | 2.7900 | 2.7900 | 2,586,800 |
| Mar 19, 2024 | 2.7300 | 2.8020 | 2.7000 | 2.7500 | 2.7500 | 290,800 |
| Mar 18, 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 273,000 |
| Mar 15, 2024 | 2.7200 | 2.9700 | 2.6300 | 2.7200 | 2.7200 | 546,900 |
| Mar 14, 2024 | 2.8000 | 2.8900 | 2.7100 | 2.7500 | 2.7500 | 165,300 |
| Mar 13, 2024 | 2.8100 | 2.8700 | 2.7300 | 2.8200 | 2.8200 | 202,600 |
| Mar 12, 2024 | 2.9500 | 3.0500 | 2.8000 | 2.8300 | 2.8300 | 172,800 |
| Mar 11, 2024 | 3.0700 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 94,900 |
| Mar 08, 2024 | 3.1200 | 3.2300 | 3.0700 | 3.0800 | 3.0800 | 96,100 |
| Mar 07, 2024 | 3.2400 | 3.3900 | 3.1500 | 3.1700 | 3.1700 | 61,000 |
| Mar 06, 2024 | 3.2900 | 3.3100 | 3.2100 | 3.2500 | 3.2500 | 55,900 |
| Mar 05, 2024 | 3.3300 | 3.3770 | 3.2300 | 3.2700 | 3.2700 | 101,000 |
| Mar 04, 2024 | 3.3900 | 3.3910 | 3.2600 | 3.3400 | 3.3400 | 71,300 |
| Mar 01, 2024 | 3.4500 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 116,000 |
| Feb 29, 2024 | 3.5000 | 3.5230 | 3.3000 | 3.4000 | 3.4000 | 300,900 |
| Feb 28, 2024 | 3.5900 | 3.6400 | 3.4200 | 3.4300 | 3.4300 | 537,900 |
| Feb 27, 2024 | 3.7200 | 3.7700 | 3.5700 | 3.6300 | 3.6300 | 88,600 |
| Feb 26, 2024 | 3.7000 | 3.7910 | 3.6800 | 3.6800 | 3.6800 | 62,500 |
| Feb 23, 2024 | 3.7100 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 145,500 |
| Feb 22, 2024 | 3.6200 | 3.7730 | 3.6200 | 3.6800 | 3.6800 | 227,100 |
| Feb 21, 2024 | 3.6800 | 3.7010 | 3.5200 | 3.5700 | 3.5700 | 52,300 |
| Feb 20, 2024 | 3.7500 | 3.8500 | 3.6300 | 3.7200 | 3.7200 | 84,600 |
| Feb 16, 2024 | 3.6400 | 3.9300 | 3.6400 | 3.8400 | 3.8400 | 133,600 |
| Feb 15, 2024 | 3.8200 | 3.9100 | 3.5900 | 3.6400 | 3.6400 | 312,400 |
| Feb 14, 2024 | 3.6700 | 3.8000 | 3.6350 | 3.7700 | 3.7700 | 89,600 |
| Feb 13, 2024 | 3.8500 | 4.0260 | 3.5700 | 3.6050 | 3.6050 | 161,100 |
| Feb 12, 2024 | 3.9000 | 4.1000 | 3.8550 | 4.0400 | 4.0400 | 190,700 |
| Feb 09, 2024 | 3.7800 | 3.9400 | 3.7000 | 3.8700 | 3.8700 | 285,500 |
| Feb 08, 2024 | 3.6600 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 134,700 |
| Feb 07, 2024 | 3.6900 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 80,600 |
| Feb 06, 2024 | 3.5800 | 3.7700 | 3.5100 | 3.7000 | 3.7000 | 103,900 |
| Feb 05, 2024 | 3.6600 | 3.6800 | 3.5980 | 3.6100 | 3.6100 | 66,300 |
| Feb 02, 2024 | 3.8100 | 3.9300 | 3.7000 | 3.7000 | 3.7000 | 79,600 |
| Feb 01, 2024 | 3.8900 | 3.9300 | 3.7700 | 3.8700 | 3.8700 | 143,700 |
| Jan 31, 2024 | 3.9100 | 4.0900 | 3.8700 | 3.8700 | 3.8700 | 292,200 |
| Jan 30, 2024 | 3.7600 | 3.9800 | 3.7500 | 3.9300 | 3.9300 | 118,000 |
| Jan 29, 2024 | 3.6900 | 3.8700 | 3.6900 | 3.8400 | 3.8400 | 167,500 |
| Jan 26, 2024 | 3.6100 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 90,500 |
| Jan 25, 2024 | 3.6300 | 3.7100 | 3.5750 | 3.6000 | 3.6000 | 208,500 |
| Jan 24, 2024 | 3.4400 | 3.6700 | 3.1950 | 3.5400 | 3.5400 | 162,000 |
| Jan 23, 2024 | 3.3200 | 3.4500 | 3.2600 | 3.4000 | 3.4000 | 308,800 |
| Jan 22, 2024 | 3.1300 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 118,300 |
| Jan 19, 2024 | 3.1700 | 3.1700 | 3.0800 | 3.1400 | 3.1400 | 87,300 |
| Jan 18, 2024 | 3.1200 | 3.2600 | 3.0700 | 3.1400 | 3.1400 | 69,000 |
| Jan 17, 2024 | 3.0400 | 3.1100 | 3.0350 | 3.1000 | 3.1000 | 124,000 |
| Jan 16, 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 117,000 |
| Jan 12, 2024 | 3.1700 | 3.2400 | 3.1000 | 3.1300 | 3.1300 | 64,400 |
| Jan 11, 2024 | 3.0700 | 3.1550 | 3.0400 | 3.1300 | 3.1300 | 309,500 |
| Jan 10, 2024 | 3.0700 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 194,800 |
| Jan 09, 2024 | 3.1500 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 100,600 |
| Jan 08, 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 57,500 |
| Jan 05, 2024 | 3.1300 | 3.1700 | 3.0300 | 3.0500 | 3.0500 | 99,200 |
| Jan 04, 2024 | 3.1500 | 3.2300 | 3.1160 | 3.1600 | 3.1600 | 177,700 |
| Jan 03, 2024 | 3.3200 | 3.3700 | 3.1100 | 3.1600 | 3.1600 | 199,700 |
| Jan 02, 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 126,300 |
| Dec 29, 2023 | 3.3300 | 3.3860 | 3.2000 | 3.2200 | 3.2200 | 123,800 |
| Dec 28, 2023 | 3.4100 | 3.4400 | 3.3300 | 3.3450 | 3.3450 | 101,600 |
| Dec 27, 2023 | 3.4100 | 3.4480 | 3.3500 | 3.4000 | 3.4000 | 140,000 |
| Dec 26, 2023 | 3.4700 | 3.5950 | 3.3800 | 3.3900 | 3.3900 | 175,500 |
| Dec 22, 2023 | 3.5300 | 3.9000 | 3.3900 | 3.4300 | 3.4300 | 343,400 |
| Dec 21, 2023 | 3.6800 | 3.7000 | 3.3700 | 3.4900 | 3.4900 | 200,800 |
| Dec 20, 2023 | 3.5200 | 3.6400 | 3.4000 | 3.5400 | 3.5400 | 138,400 |
| Dec 19, 2023 | 3.3800 | 3.5900 | 3.3500 | 3.5000 | 3.5000 | 177,700 |
| Dec 18, 2023 | 3.4600 | 3.4650 | 3.3000 | 3.3700 | 3.3700 | 86,200 |
| Dec 15, 2023 | 3.4700 | 3.4900 | 3.3680 | 3.4400 | 3.4400 | 859,800 |
| Dec 14, 2023 | 3.4200 | 3.4300 | 3.3600 | 3.4000 | 3.4000 | 169,700 |
| Dec 13, 2023 | 3.4000 | 3.4700 | 3.3300 | 3.4200 | 3.4200 | 146,100 |
| Dec 12, 2023 | 3.4100 | 3.4900 | 3.3600 | 3.4000 | 3.4000 | 124,500 |
| Dec 11, 2023 | 3.2500 | 3.4100 | 3.2500 | 3.3900 | 3.3900 | 155,300 |
| Dec 08, 2023 | 3.3900 | 3.4350 | 3.3400 | 3.3500 | 3.3500 | 82,000 |
| Dec 07, 2023 | 3.2600 | 3.4400 | 3.2380 | 3.4100 | 3.4100 | 115,300 |
| Dec 06, 2023 | 3.2500 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 140,300 |
| Dec 05, 2023 | 3.1800 | 3.3400 | 3.1550 | 3.2500 | 3.2500 | 111,600 |
| Dec 04, 2023 | 3.2100 | 3.2800 | 2.9000 | 3.2000 | 3.2000 | 120,700 |
| Dec 01, 2023 | 2.9300 | 3.2200 | 2.8760 | 3.1950 | 3.1950 | 106,200 |
| Nov 30, 2023 | 3.0400 | 3.1100 | 2.5700 | 2.9750 | 2.9750 | 162,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.