OVID - Ovid Therapeutics Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20191.83001.83001.75001.81001.8100164,300
Jun 20, 20191.78001.95001.76001.88001.8800270,900
Jun 19, 20191.91001.91001.75001.78001.7800294,600
Jun 18, 20191.75001.95001.75001.93001.9300452,000
Jun 17, 20191.78001.79001.67001.69001.6900138,200
Jun 14, 20191.75001.78001.68901.77001.7700132,800
Jun 13, 20191.66001.76001.59101.74001.7400167,900
Jun 12, 20191.62001.67001.53001.64001.6400163,900
Jun 11, 20191.66001.68001.60101.64001.640056,600
Jun 10, 20191.62001.67501.58001.65001.6500142,700
Jun 07, 20191.60001.61001.55501.60001.6000164,100
Jun 06, 20191.63001.65001.53001.61001.6100121,200
Jun 05, 20191.69001.69001.60001.60001.6000103,000
Jun 04, 20191.70001.70001.63001.68001.6800124,200
Jun 03, 20191.62001.68501.57601.68001.6800250,000
May 31, 20191.58001.61001.55201.60001.6000155,100
May 30, 20191.70001.70001.58001.59001.5900132,800
May 29, 20191.62001.70001.55001.69001.6900244,700
May 28, 20191.71001.73001.60001.61001.6100169,500
May 24, 20191.67001.77001.66001.70001.7000198,700
May 23, 20191.61001.67001.60001.65001.6500201,300
May 22, 20191.71001.72001.64001.64001.6400239,200
May 21, 20191.72001.76001.69501.72001.7200144,600
May 20, 20191.75001.76001.68401.73001.7300123,800
May 17, 20191.75001.79001.72001.75001.7500227,000
May 16, 20191.73001.78001.67001.75001.7500392,700
May 15, 20191.66001.77001.61001.74001.7400272,600
May 14, 20191.68001.68901.56001.66001.6600550,500
May 13, 20191.73001.75001.63001.66001.6600329,900
May 10, 20191.70001.73001.64001.71001.7100517,600
May 09, 20191.84001.84001.68001.71001.7100810,100
May 08, 20191.89001.89001.79001.84001.8400717,400
May 07, 20192.05002.08001.80001.89001.89002,106,500
May 06, 20192.00002.25001.96002.14002.14008,717,800
May 03, 20191.82001.83901.75001.83001.8300450,700
May 02, 20191.87001.88001.72001.79001.7900521,300
May 01, 20192.04002.04001.75001.85001.85001,417,800
Apr 30, 20192.07002.13001.90002.04002.04001,067,400
Apr 29, 20191.95002.12001.94102.05002.05001,115,300
Apr 26, 20191.95001.95001.89001.93001.9300213,500
Apr 25, 20191.96001.96001.90001.95001.9500216,600
Apr 24, 20191.98001.98001.88001.95001.9500416,700
Apr 23, 20191.83001.98001.83001.96001.96001,675,700
Apr 22, 20191.80001.88001.76001.80001.8000664,400
Apr 18, 20191.78001.82001.70001.77001.7700401,800
Apr 17, 20191.85001.91101.75001.79001.79001,267,800
Apr 16, 20191.83001.87001.77001.83001.8300278,500
Apr 15, 20191.82001.86001.66001.83001.8300667,700
Apr 12, 20191.84001.88001.75001.83001.8300494,000
Apr 11, 20191.87002.06001.82001.84001.84001,082,700
Apr 10, 20191.87001.93001.82001.85001.8500243,800
Apr 09, 20191.91002.00001.86001.87001.8700736,500
Apr 08, 20191.89001.89101.80001.88001.8800276,900
Apr 05, 20191.86001.88001.80001.86001.8600202,500
Apr 04, 20191.94001.97001.83001.86001.8600545,200
Apr 03, 20191.92001.95001.80001.92001.9200437,900
Apr 02, 20192.13002.20001.91001.94001.94002,686,000
Apr 01, 20191.80001.83001.74001.76001.7600104,200
Mar 29, 20191.82001.88101.77001.77001.770073,300
Mar 28, 20191.79001.90001.77201.80001.800060,600
Mar 27, 20191.79001.84001.70001.82001.8200186,300
Mar 26, 20191.88001.88001.77001.78001.7800129,900
Mar 25, 20191.90001.90001.80001.87001.870085,400
Mar 22, 20191.93001.96001.83001.89001.8900134,300
Mar 21, 20191.90001.99001.89001.95001.9500101,900
Mar 20, 20192.00002.00001.86001.90001.9000144,100
Mar 19, 20191.95002.00001.93001.97001.970052,100
Mar 18, 20191.89001.99001.80001.95001.9500368,900
Mar 15, 20191.92001.97401.83001.91001.9100321,500
Mar 14, 20191.97002.01001.92001.92001.9200184,600
Mar 13, 20192.00002.04001.95001.98001.9800180,500
Mar 12, 20191.95002.05001.95002.00002.0000276,200
Mar 11, 20191.96002.01001.89001.94001.940089,000
Mar 08, 20192.00002.04001.86001.94001.9400130,500
Mar 07, 20191.99002.04001.95001.99001.990073,100
Mar 06, 20192.05002.07001.93001.98001.9800208,600
Mar 05, 20192.08002.09001.99002.03002.0300238,300
Mar 04, 20192.05002.09002.00002.06002.0600202,700
Mar 01, 20192.09002.11001.99202.03002.0300779,300
Feb 28, 20192.07002.10002.01002.06002.0600195,100
Feb 27, 20192.05002.10001.99002.06002.0600186,000
Feb 26, 20191.94002.09001.86702.05002.0500533,500
Feb 25, 20191.92001.94001.85001.93001.9300437,900
Feb 22, 20191.86001.94001.80001.89001.8900723,500
Feb 21, 20191.87001.90001.77001.81001.8100757,100
Feb 20, 20191.85001.90001.72001.85001.85003,109,400
Feb 19, 20192.51002.81002.45302.57002.570077,600
Feb 15, 20192.33002.55002.33002.50002.500087,100
Feb 14, 20192.47002.71002.30002.30002.300050,700
Feb 13, 20192.63002.70002.45002.47002.470046,400
Feb 12, 20192.59002.62002.51002.62002.620027,800
Feb 11, 20192.62002.62002.48002.56002.560023,200
Feb 08, 20192.63002.76002.55002.59002.590019,800
Feb 07, 20192.71002.71002.56002.63002.630062,300
Feb 06, 20192.70002.81002.59002.63002.630037,300
Feb 05, 20192.87002.94002.52102.56002.5600224,600
Feb 04, 20193.00003.09002.83002.89002.890099,200
Feb 01, 20193.00003.14002.97003.04003.040049,300
Jan 31, 20193.07603.24002.82002.83002.8300509,700
Jan 30, 20193.23003.23003.08003.19003.190034,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...