Ovid Therapeutics Inc. - Common Stock (NQ:OVID)

0.3299 +0.0279 (+9.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.3101 0.3300 0.3001 0.3299 1,327,610 +0.03(+9.24%)
Jun 27, 2025 0.3450 0.3495 0.3020 0.3020 8,896,262 -0.04(-11.95%)
Jun 26, 2025 0.3245 0.3430 0.3150 0.3430 1,801,070 +0.03(+9.06%)
Jun 25, 2025 0.3200 0.3200 0.2888 0.3145 4,325,767 +0.01(+4.24%)
Jun 24, 2025 0.2920 0.3035 0.2880 0.3017 721,458 +0.01(+4.03%)
Jun 23, 2025 0.3200 0.3194 0.2851 0.2900 996,428 -0.02(-6.57%)
Jun 20, 2025 0.3000 0.3140 0.2962 0.3104 497,896 +0.01(+4.90%)
Jun 18, 2025 0.3021 0.3100 0.2851 0.2959 1,011,547 -0.01(-2.15%)
Jun 17, 2025 0.3100 0.3199 0.2927 0.3024 778,247 +0.01(+4.06%)
Jun 16, 2025 0.2949 0.3054 0.2750 0.2906 1,254,540 +0.01(+3.71%)
Jun 13, 2025 0.2899 0.2950 0.2720 0.2802 1,108,901 -0.01(-3.15%)
Jun 12, 2025 0.3147 0.3150 0.2880 0.2893 1,711,209 -0.03(-9.25%)
Jun 11, 2025 0.3200 0.3298 0.3062 0.3188 1,299,551 -0.00(-0.72%)
Jun 10, 2025 0.3400 0.3449 0.3150 0.3211 1,126,554 -0.01(-3.05%)
Jun 09, 2025 0.3333 0.3500 0.3050 0.3312 1,230,971 +0.01(+3.95%)
Jun 06, 2025 0.3300 0.3346 0.3100 0.3186 941,044 +0.01(+1.69%)
Jun 05, 2025 0.3251 0.3300 0.3110 0.3133 873,302 +0.00(+1.20%)
Jun 04, 2025 0.3100 0.3181 0.2872 0.3096 2,003,118 +0.01(+3.65%)
Jun 03, 2025 0.3000 0.3242 0.2808 0.2987 1,150,995 +0.01(+3.04%)
Jun 02, 2025 0.2800 0.2911 0.2701 0.2899 709,931 +0.02(+6.50%)
May 30, 2025 0.2968 0.3007 0.2710 0.2722 795,509 -0.03(-9.54%)
May 29, 2025 0.3000 0.3098 0.2880 0.3009 731,762 +0.01(+3.47%)
May 28, 2025 0.3000 0.3072 0.2850 0.2908 811,328 -0.00(-0.21%)
May 27, 2025 0.3000 0.3037 0.2825 0.2914 472,487 +0.01(+2.14%)
May 23, 2025 0.2920 0.2921 0.2760 0.2853 526,403 -0.00(-0.49%)
May 22, 2025 0.3000 0.3074 0.2821 0.2867 338,405 +0.00(+0.35%)
May 21, 2025 0.3000 0.3044 0.2799 0.2857 375,391 -0.00(-1.41%)
May 20, 2025 0.3030 0.3030 0.2830 0.2898 506,747 -0.01(-3.75%)
May 19, 2025 0.2920 0.3020 0.2851 0.3011 404,152 -0.00(-0.63%)
May 16, 2025 0.3111 0.3134 0.3000 0.3030 482,128 -0.00(-0.75%)
May 15, 2025 0.2920 0.3062 0.2904 0.3053 497,622 +0.01(+3.53%)
May 14, 2025 0.3060 0.3060 0.2909 0.2949 229,050 +0.01(+3.11%)
May 13, 2025 0.3100 0.3300 0.2854 0.2860 478,021 -0.02(-5.30%)
May 12, 2025 0.2986 0.3065 0.2862 0.3020 331,905 +0.01(+4.10%)
May 09, 2025 0.3000 0.3044 0.2807 0.2901 310,568 -0.00(-1.33%)
May 08, 2025 0.2999 0.3004 0.2849 0.2940 189,372 -0.00(-1.28%)
May 07, 2025 0.2993 0.2995 0.2750 0.2978 379,261 +0.01(+3.84%)
May 06, 2025 0.3224 0.3247 0.2810 0.2868 379,029 -0.02(-5.87%)
May 05, 2025 0.3190 0.3305 0.3004 0.3047 318,951 -0.02(-5.84%)
May 02, 2025 0.3235 0.3295 0.3145 0.3236 246,413 +0.01(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.