Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ovid Therapeutics Inc
(NQ:
OVID
)
2.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
8.320
8.979
8.185
8.500
138,058
+0.18(+2.16%)
Jan 30, 2018
8.200
8.997
8.200
8.320
67,583
-0.02(-0.24%)
Jan 29, 2018
8.961
8.961
8.310
8.340
38,905
-0.56(-6.29%)
Jan 26, 2018
8.770
8.950
8.625
8.900
49,671
+0.20(+2.30%)
Jan 25, 2018
8.800
8.800
8.580
8.700
43,649
-0.03(-0.34%)
Jan 24, 2018
9.350
9.750
8.150
8.730
142,281
-0.60(-6.43%)
Jan 23, 2018
9.700
9.900
9.010
9.330
88,859
-0.17(-1.79%)
Jan 22, 2018
9.901
9.200
9.500
98,311
+0.32(+3.49%)
Jan 19, 2018
8.810
9.270
8.740
9.180
93,201
+0.28(+3.15%)
Jan 18, 2018
9.150
9.420
8.830
8.900
111,210
-0.25(-2.73%)
Jan 17, 2018
8.890
9.370
8.890
9.150
31,783
+0.43(+4.93%)
Jan 16, 2018
9.480
9.730
8.420
8.720
77,339
-0.80(-8.40%)
Jan 12, 2018
9.520
9.520
9.520
0
-0.30(-3.05%)
Jan 11, 2018
9.570
10.00
9.570
9.820
30,998
+0.31(+3.26%)
Jan 10, 2018
9.150
9.540
8.890
9.510
16,311
+0.31(+3.37%)
Jan 09, 2018
8.850
9.431
8.630
9.200
62,565
+0.45(+5.14%)
Jan 08, 2018
9.740
9.740
8.700
8.750
75,991
-0.89(-9.23%)
Jan 05, 2018
9.750
9.860
9.330
9.640
117,714
-0.05(-0.52%)
Jan 04, 2018
9.800
9.900
9.415
9.690
38,897
+0.01(+0.10%)
Jan 03, 2018
8.885
9.819
8.885
9.680
33,547
-0.13(-1.33%)
Jan 02, 2018
9.780
10.00
9.431
9.810
51,047
-0.06(-0.61%)
Dec 29, 2017
9.870
9.870
9.870
0
-0.11(-1.10%)
Dec 28, 2017
10.02
10.06
9.960
9.980
66,774
+0.02(+0.20%)
Dec 27, 2017
10.00
10.15
9.895
9.960
75,035
-0.05(-0.50%)
Dec 26, 2017
9.960
10.37
9.767
10.01
124,326
+0.09(+0.91%)
Dec 22, 2017
9.850
10.05
9.850
9.920
30,158
-0.06(-0.60%)
Dec 21, 2017
9.760
10.01
9.760
9.980
41,716
+0.01(+0.10%)
Dec 20, 2017
10.42
10.42
9.650
9.970
54,695
+0.01(+0.10%)
Dec 19, 2017
9.350
10.07
9.240
9.960
114,213
+0.67(+7.21%)
Dec 18, 2017
9.850
10.24
9.200
9.290
102,127
-0.43(-4.42%)
Dec 15, 2017
10.21
10.61
9.710
9.720
192,219
-0.67(-6.45%)
Dec 14, 2017
10.38
10.89
10.22
10.39
93,039
-0.03(-0.29%)
Dec 13, 2017
10.27
10.71
10.02
10.42
64,978
+0.09(+0.87%)
Dec 12, 2017
11.50
11.50
10.20
10.33
57,212
-0.12(-1.15%)
Dec 11, 2017
11.80
12.19
10.33
10.45
131,108
-1.29(-10.99%)
Dec 08, 2017
12.09
12.09
11.34
11.74
102,036
-0.24(-2.00%)
Dec 07, 2017
11.44
12.15
11.09
11.98
49,866
+0.57(+5.00%)
Dec 06, 2017
11.09
11.48
10.58
11.41
68,577
+0.33(+2.98%)
Dec 05, 2017
10.87
11.23
10.60
11.08
93,459
+0.20(+1.79%)
Dec 04, 2017
11.44
11.57
10.58
10.88
72,366
-0.63(-5.51%)
Dec 01, 2017
12.32
12.32
10.04
11.52
84,086
-0.79(-6.42%)
Nov 30, 2017
11.26
12.44
10.96
12.31
98,057
+1.10(+9.81%)
Nov 29, 2017
10.83
11.73
10.60
11.21
96,226
+0.50(+4.67%)
Nov 28, 2017
10.81
10.84
10.46
10.71
20,421
-0.08(-0.74%)
Nov 27, 2017
10.75
10.85
10.46
10.79
15,414
+0.07(+0.65%)
Nov 24, 2017
11.23
11.23
10.58
10.72
19,804
-0.49(-4.37%)
Nov 22, 2017
9.800
11.45
9.690
11.21
79,846
+1.47(+15.09%)
Nov 21, 2017
9.530
9.950
9.530
9.740
23,664
+0.12(+1.25%)
Nov 20, 2017
9.650
9.750
9.490
9.620
9,490
-0.02(-0.21%)
Nov 17, 2017
9.500
9.870
9.500
9.640
15,183
+0.21(+2.23%)
Nov 16, 2017
9.550
9.940
9.410
9.430
25,307
-0.05(-0.53%)
Nov 15, 2017
9.390
9.610
9.220
9.480
15,338
+0.04(+0.42%)
Nov 14, 2017
9.570
9.570
9.160
9.440
23,823
-0.22(-2.28%)
Nov 13, 2017
9.050
9.840
8.990
9.660
106,417
+0.63(+6.98%)
Nov 10, 2017
7.270
9.250
7.250
9.030
101,345
+1.59(+21.37%)
Nov 09, 2017
7.910
7.927
7.220
7.440
57,767
-0.40(-5.10%)
Nov 08, 2017
7.920
8.010
7.450
7.840
28,757
+0.07(+0.90%)
Nov 07, 2017
8.470
9.020
7.721
7.770
67,527
-1.07(-12.10%)
Nov 06, 2017
8.050
8.920
7.770
8.840
75,475
+1.10(+14.21%)
Nov 03, 2017
7.150
8.112
7.030
7.740
70,881
+0.64(+9.01%)
Nov 02, 2017
6.980
7.200
6.530
7.100
56,001
+0.59(+9.06%)
Nov 01, 2017
6.660
6.700
6.209
6.510
28,153
+0.03(+0.46%)
Oct 31, 2017
6.450
6.650
6.250
6.480
38,673
+0.11(+1.73%)
Oct 30, 2017
6.790
7.070
6.220
6.370
37,975
-0.21(-3.19%)
Oct 27, 2017
6.260
6.689
6.080
6.580
89,661
+0.33(+5.28%)
Oct 26, 2017
6.030
6.370
5.750
6.250
56,196
+0.13(+2.12%)
Oct 25, 2017
6.200
6.250
5.731
6.120
153,013
-0.19(-3.01%)
Oct 24, 2017
6.650
6.890
6.260
6.310
110,135
-0.69(-9.86%)
Oct 23, 2017
7.400
7.550
6.650
7.000
132,692
-0.40(-5.41%)
Oct 20, 2017
7.500
7.680
7.330
7.400
123,474
+0.00(+0.00%)
Oct 19, 2017
8.241
8.460
7.274
7.400
65,910
-0.83(-10.09%)
Oct 18, 2017
8.860
8.860
8.051
8.230
44,898
-0.49(-5.62%)
Oct 17, 2017
8.740
8.810
8.510
8.720
72,189
-0.03(-0.34%)
Oct 16, 2017
9.500
9.500
8.723
8.750
75,155
-0.03(-0.34%)
Oct 13, 2017
9.230
9.290
8.660
8.780
53,954
-0.46(-4.98%)
Oct 12, 2017
9.310
9.400
9.199
9.240
38,821
+0.00(+0.00%)
Oct 11, 2017
9.150
9.350
9.010
9.240
81,907
+0.10(+1.09%)
Oct 10, 2017
9.040
9.250
8.500
9.140
132,716
+0.71(+8.42%)
Oct 09, 2017
8.360
8.490
8.360
8.430
17,311
+0.05(+0.60%)
Oct 06, 2017
8.845
8.845
8.330
8.380
46,497
-0.24(-2.78%)
Oct 05, 2017
8.640
8.840
8.482
8.620
52,480
+0.01(+0.12%)
Oct 04, 2017
8.650
9.000
8.440
8.610
62,376
-0.03(-0.35%)
Oct 03, 2017
8.823
8.982
8.290
8.640
33,573
+0.03(+0.35%)
Oct 02, 2017
8.650
9.170
8.610
8.610
46,719
+0.04(+0.47%)
Sep 29, 2017
8.718
8.766
8.550
8.570
13,823
-0.02(-0.23%)
Sep 28, 2017
8.550
8.820
8.430
8.590
79,225
-0.19(-2.16%)
Sep 27, 2017
8.430
8.890
8.430
8.780
30,317
+0.29(+3.42%)
Sep 26, 2017
8.510
8.550
8.250
8.490
23,059
-0.10(-1.16%)
Sep 25, 2017
8.460
8.740
8.450
8.590
22,495
+0.13(+1.54%)
Sep 22, 2017
8.400
8.600
8.330
8.460
32,805
-0.20(-2.31%)
Sep 21, 2017
9.100
9.100
8.450
8.660
25,051
-0.30(-3.35%)
Sep 20, 2017
9.010
9.100
8.700
8.960
33,378
+0.12(+1.36%)
Sep 19, 2017
9.150
9.380
8.750
8.840
30,918
-0.42(-4.54%)
Sep 18, 2017
9.257
9.530
9.067
9.260
38,797
-0.14(-1.49%)
Sep 15, 2017
9.610
9.700
9.100
9.400
52,162
-0.18(-1.88%)
Sep 14, 2017
8.870
9.960
8.870
9.580
73,695
+0.80(+9.11%)
Sep 13, 2017
8.260
8.950
8.220
8.780
28,808
+0.22(+2.57%)
Sep 12, 2017
8.080
8.780
7.960
8.560
38,508
+0.61(+7.67%)
Sep 11, 2017
8.120
8.150
7.632
7.950
23,191
-0.19(-2.33%)
Sep 08, 2017
8.150
8.360
8.057
8.140
20,368
-0.19(-2.28%)
Sep 07, 2017
8.042
8.340
8.030
8.330
16,029
+0.07(+0.85%)
Sep 06, 2017
8.150
8.360
8.000
8.260
40,039
-0.12(-1.43%)
Sep 05, 2017
8.380
8.500
8.090
8.380
27,916
-0.13(-1.53%)
Sep 01, 2017
9.290
9.300
8.320
8.510
43,605
-0.91(-9.66%)
Aug 31, 2017
9.830
9.900
8.810
9.420
123,488
-0.35(-3.58%)
Aug 30, 2017
9.050
9.900
8.388
9.770
131,732
+1.06(+12.17%)
Aug 29, 2017
7.720
8.850
7.320
8.710
100,185
+1.54(+21.48%)
Aug 28, 2017
7.190
7.250
6.630
7.170
42,585
-0.02(-0.28%)
Aug 25, 2017
7.250
7.340
6.650
7.190
52,826
+0.01(+0.14%)
Aug 24, 2017
7.250
7.500
7.030
7.180
31,389
-0.14(-1.91%)
Aug 23, 2017
8.270
8.270
7.145
7.320
65,358
-0.93(-11.27%)
Aug 22, 2017
6.700
8.340
6.430
8.250
92,687
+1.62(+24.43%)
Aug 21, 2017
6.300
6.702
6.300
6.630
24,175
+0.27(+4.25%)
Aug 18, 2017
6.180
6.430
6.180
6.360
19,090
+0.01(+0.16%)
Aug 17, 2017
6.350
6.849
6.050
6.350
40,709
-0.10(-1.55%)
Aug 16, 2017
6.800
6.820
6.240
6.450
48,808
-0.09(-1.38%)
Aug 15, 2017
6.600
6.910
6.190
6.540
53,709
-0.13(-1.95%)
Aug 14, 2017
6.240
7.030
5.750
6.670
136,887
+0.41(+6.55%)
Aug 11, 2017
5.600
6.580
5.410
6.260
139,349
+0.94(+17.67%)
Aug 10, 2017
6.510
6.680
5.280
5.320
58,977
-1.04(-16.35%)
Aug 09, 2017
7.090
7.310
6.270
6.360
50,706
-0.81(-11.30%)
Aug 08, 2017
7.480
7.610
7.090
7.170
35,923
-0.36(-4.78%)
Aug 07, 2017
6.950
7.810
6.950
7.530
73,992
+0.54(+7.73%)
Aug 04, 2017
7.370
7.624
6.960
6.990
52,977
-0.40(-5.41%)
Aug 03, 2017
7.860
8.000
7.340
7.390
65,025
-0.47(-5.98%)
Aug 02, 2017
8.190
8.190
7.810
7.860
49,447
-0.26(-3.20%)
Aug 01, 2017
8.140
8.409
8.060
8.120
47,344
-0.07(-0.85%)
Jul 31, 2017
8.400
8.660
8.110
8.190
42,610
+0.08(+0.99%)
Jul 28, 2017
8.160
8.950
8.010
8.110
67,052
-0.10(-1.22%)
Jul 27, 2017
8.950
9.218
7.820
8.210
56,959
-0.67(-7.55%)
Jul 26, 2017
8.860
9.310
8.780
8.880
23,723
+0.02(+0.23%)
Jul 25, 2017
9.200
9.200
8.840
8.860
24,008
-0.22(-2.42%)
Jul 24, 2017
9.170
9.546
8.844
9.080
39,054
-0.07(-0.77%)
Jul 21, 2017
9.530
9.570
9.060
9.150
36,240
-0.20(-2.14%)
Jul 20, 2017
9.360
9.360
9.210
9.350
45,191
-0.08(-0.85%)
Jul 19, 2017
9.600
9.666
9.110
9.430
70,525
+0.13(+1.40%)
Jul 18, 2017
9.070
9.330
9.050
9.300
22,577
-0.02(-0.21%)
Jul 17, 2017
9.270
9.572
9.130
9.320
42,285
+0.12(+1.30%)
Jul 14, 2017
9.230
9.710
9.050
9.200
46,290
-0.09(-0.97%)
Jul 13, 2017
9.620
9.815
9.225
9.290
48,056
-0.36(-3.73%)
Jul 12, 2017
9.320
9.900
9.120
9.650
78,149
+0.31(+3.32%)
Jul 11, 2017
8.970
9.460
8.950
9.340
47,263
+0.35(+3.89%)
Jul 10, 2017
9.660
9.860
8.785
8.990
74,402
-0.72(-7.42%)
Jul 07, 2017
10.10
10.10
9.580
9.710
45,330
-0.35(-3.48%)
Jul 06, 2017
10.10
10.30
9.995
10.06
23,651
-0.14(-1.37%)
Jul 05, 2017
10.15
10.58
9.970
10.20
50,863
-0.03(-0.29%)
Jul 03, 2017
10.59
10.80
10.08
10.23
27,977
-0.26(-2.48%)
Jun 30, 2017
10.83
11.00
10.38
10.49
25,850
-0.21(-1.96%)
Jun 29, 2017
10.53
10.77
10.13
10.70
78,615
+0.10(+0.94%)
Jun 28, 2017
10.94
10.94
10.05
10.60
65,709
-0.41(-3.72%)
Jun 27, 2017
11.50
11.69
10.30
11.01
179,533
-0.44(-3.84%)
Jun 26, 2017
11.97
12.19
10.81
11.45
145,879
-0.39(-3.29%)
Jun 23, 2017
12.74
12.97
11.17
11.84
639,642
-0.82(-6.48%)
Jun 22, 2017
12.64
14.03
12.35
12.66
82,054
+0.06(+0.48%)
Jun 21, 2017
12.79
13.41
12.25
12.60
60,929
-0.23(-1.79%)
Jun 20, 2017
13.14
14.35
12.52
12.83
44,105
-0.37(-2.80%)
Jun 19, 2017
13.34
13.83
12.77
13.20
46,164
-0.06(-0.45%)
Jun 16, 2017
13.85
14.00
13.04
13.26
143,907
-0.59(-4.26%)
Jun 15, 2017
13.78
14.27
13.69
13.85
26,287
-0.06(-0.43%)
Jun 14, 2017
14.54
14.54
13.25
13.91
42,067
-0.49(-3.40%)
Jun 13, 2017
13.11
14.50
12.21
14.40
51,369
+1.19(+9.01%)
Jun 12, 2017
13.84
14.80
12.21
13.21
61,599
-0.63(-4.55%)
Jun 09, 2017
12.30
13.93
11.95
13.84
80,254
+1.40(+11.25%)
Jun 08, 2017
11.29
12.50
10.80
12.44
102,820
+1.06(+9.31%)
Jun 07, 2017
11.69
12.01
10.71
11.38
99,435
-0.22(-1.90%)
Jun 06, 2017
12.30
12.46
11.49
11.60
75,379
-0.80(-6.45%)
Jun 05, 2017
12.27
12.81
12.10
12.40
128,057
+0.25(+2.06%)
Jun 02, 2017
11.56
12.49
11.55
12.15
138,284
+0.47(+4.02%)
Jun 01, 2017
12.71
12.76
11.46
11.68
71,970
-1.07(-8.39%)
May 31, 2017
13.36
13.78
12.53
12.75
59,576
-0.67(-4.99%)
May 30, 2017
14.50
14.50
13.25
13.42
94,812
-1.06(-7.32%)
May 26, 2017
14.62
14.90
14.46
14.48
22,042
-0.09(-0.62%)
May 25, 2017
14.54
14.95
14.22
14.57
38,677
+0.07(+0.48%)
May 24, 2017
14.95
15.01
13.49
14.50
43,334
-0.45(-3.01%)
May 23, 2017
14.56
14.95
13.91
14.95
44,670
-0.02(-0.13%)
May 22, 2017
15.00
15.05
14.76
14.97
25,766
-0.03(-0.20%)
May 19, 2017
15.00
15.15
14.63
15.00
75,171
+0.05(+0.33%)
May 18, 2017
13.80
15.93
13.60
14.95
51,389
+1.22(+8.89%)
May 17, 2017
13.75
13.80
13.25
13.73
41,787
-0.05(-0.36%)
May 16, 2017
13.71
13.91
13.54
13.78
63,416
-0.13(-0.93%)
May 15, 2017
13.88
14.00
13.70
13.91
47,982
+0.13(+0.94%)
May 12, 2017
13.51
13.88
13.17
13.78
49,991
-0.11(-0.79%)
May 11, 2017
13.93
14.00
13.68
13.89
31,399
+0.16(+1.17%)
May 10, 2017
13.35
13.73
12.76
13.73
71,690
+0.39(+2.92%)
May 09, 2017
12.80
13.50
12.50
13.34
44,887
+0.55(+4.30%)
May 08, 2017
12.26
12.90
12.20
12.79
86,913
+0.54(+4.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.