Ovid Therapeutics Inc (OVID) Historical Stock Data
3.06 ↓0.01 (-0.33%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OVID is down -0.32% a day on average. There have been 15 days where Ovid Therapeutics Inc closed green and 15 days where OVID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.17 | 3.06 | ↓$0.11 (-3.47%) | 3.00 | 3.17 | 77.18K |
| 2024-05-02 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.03 | 3.12 | 67.14K |
| 2024-05-01 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 2.91 | 3.12 | 222.03K |
| 2024-04-30 | 3.39 | 3.05 | ↓$0.34 (-10.03%) | 3.04 | 3.45 | 240.07K |
| 2024-04-29 | 3.20 | 3.34 | ↑$0.14 (4.38%) | 3.15 | 3.36 | 311.34K |
| 2024-04-26 | 2.99 | 3.10 | ↑$0.11 (3.68%) | 2.99 | 3.13 | 80.53K |
| 2024-04-25 | 3.13 | 2.99 | ↓$0.14 (-4.47%) | 2.99 | 3.14 | 112.12K |
| 2024-04-24 | 3.18 | 3.15 | ↓$0.03 (-0.94%) | 3.11 | 3.22 | 113.13K |
| 2024-04-23 | 3.16 | 3.20 | ↑$0.04 (1.27%) | 3.11 | 3.24 | 110.58K |
| 2024-04-22 | 3.23 | 3.15 | ↓$0.08 (-2.48%) | 3.12 | 3.29 | 205.94K |
| 2024-04-19 | 3.19 | 3.23 | ↑$0.04 (1.25%) | 3.17 | 3.29 | 176.64K |
| 2024-04-18 | 3.12 | 3.21 | ↑$0.09 (2.88%) | 3.12 | 3.24 | 226.93K |
| 2024-04-17 | 3.18 | 3.11 | ↓$0.07 (-2.20%) | 3.05 | 3.22 | 160.47K |
| 2024-04-16 | 3.18 | 3.17 | ↓$0.01 (-0.31%) | 3.15 | 3.23 | 138.01K |
| 2024-04-15 | 3.21 | 3.20 | ↓$0.01 (-0.31%) | 3.20 | 3.24 | 131.93K |
| 2024-04-12 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.13 | 3.24 | 88.25K |
| 2024-04-11 | 3.19 | 3.27 | ↑$0.08 (2.51%) | 3.17 | 3.29 | 76.65K |
| 2024-04-10 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.11 | 3.21 | 167.58K |
| 2024-04-09 | 3.22 | 3.24 | ↑$0.02 (0.62%) | 3.20 | 3.32 | 136.25K |
| 2024-04-08 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.20 | 3.27 | 56.50K |
| 2024-04-05 | 3.14 | 3.25 | ↑$0.11 (3.50%) | 3.06 | 3.35 | 186.04K |
| 2024-04-04 | 3.09 | 3.05 | ↓$0.04 (-1.29%) | 3.05 | 3.15 | 93.25K |
| 2024-04-03 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.03 | 3.09 | 89.96K |
| 2024-04-02 | 3.02 | 3.05 | ↑$0.03 (0.99%) | 3.00 | 3.12 | 200.08K |
| 2024-04-01 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.05 | 3.17 | 151K |
| 2024-03-28 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.04 | 3.17 | 144.55K |
| 2024-03-27 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.00 | 3.12 | 169.93K |
| 2024-03-26 | 3.14 | 3.00 | ↓$0.14 (-4.46%) | 3.00 | 3.22 | 239.30K |
| 2024-03-25 | 3.20 | 3.09 | ↓$0.11 (-3.44%) | 3.04 | 3.27 | 170.97K |
| 2024-03-22 | 3.06 | 3.20 | ↑$0.14 (4.58%) | 3.06 | 3.38 | 439.48K |
Create an account or log in to view more rows.
$OVID futes cooperating!
$OVID recovery hasn’t even started yet.. imo
$OVID I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$OVID Market is going to crash hard tomorrow.
$OVID the end is near
$OVID has just been halted from trading due to volatility.
$OVID go to the bathroom
come back to green! I like it!
$OVID news?
$OVID lol who sold
$OVID we want higher!!!