Ovid Therapeutics Inc. (OVID) NASDAQ

0.35

+0.0031(+0.89%)

Updated at April 28 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.35	0.35	0.35	0.35	0.32	633,753
April 24, 2025	0.35	0.34	0.34	0.36	0.32	768,734
April 23, 2025	0.32	0.33	0.33	0.33	0.3	701,446
April 22, 2025	0.29	0.29	0.29	0.3	0.28	212,821
April 21, 2025	0.29	0.29	0.29	0.29	0.27	197,576
April 17, 2025	0.28	0.29	0.29	0.29	0.27	222,643
April 16, 2025	0.29	0.27	0.27	0.3	0.26	236,526
April 15, 2025	0.28	0.29	0.29	0.3	0.28	217,152
April 14, 2025	0.3	0.29	0.29	0.3	0.28	339,228
April 11, 2025	0.28	0.28	0.28	0.3	0.26	407,720
April 10, 2025	0.28	0.26	0.26	0.32	0.25	450,529
April 09, 2025	0.26	0.28	0.28	0.3	0.24	297,869
April 08, 2025	0.31	0.26	0.26	0.31	0.26	350,519
April 07, 2025	0.29	0.29	0.29	0.3	0.26	448,500
April 04, 2025	0.32	0.28	0.28	0.32	0.28	359,504
April 03, 2025	0.33	0.3	0.3	0.34	0.3	220,779
April 02, 2025	0.33	0.34	0.34	0.35	0.32	166,658
April 01, 2025	0.33	0.31	0.31	0.33	0.3	334,511
March 31, 2025	0.35	0.31	0.31	0.36	0.31	2.53M
March 28, 2025	0.38	0.35	0.35	0.38	0.35	675,282
March 27, 2025	0.4	0.38	0.38	0.41	0.37	501,100
March 26, 2025	0.43	0.41	0.41	0.44	0.4	532,628
March 25, 2025	0.46	0.43	0.43	0.48	0.43	314,210
March 24, 2025	0.44	0.44	0.44	0.45	0.43	196,417
March 21, 2025	0.42	0.43	0.43	0.46	0.42	370,791
March 20, 2025	0.48	0.43	0.43	0.49	0.43	175,970
March 19, 2025	0.45	0.48	0.48	0.48	0.45	413,800
March 18, 2025	0.47	0.46	0.46	0.48	0.45	274,080
March 17, 2025	0.46	0.47	0.47	0.48	0.43	283,189
March 14, 2025	0.45	0.43	0.43	0.49	0.42	196,902
March 13, 2025	0.55	0.44	0.44	0.55	0.44	277,120
March 12, 2025	0.52	0.5	0.5	0.53	0.5	146,618
March 11, 2025	0.51	0.49	0.49	0.51	0.46	166,325
March 10, 2025	0.52	0.49	0.49	0.58	0.49	218,776
March 07, 2025	0.51	0.52	0.52	0.54	0.51	163,903
March 06, 2025	0.5	0.52	0.52	0.53	0.5	194,589
March 05, 2025	0.54	0.5	0.5	0.54	0.5	242,363
March 04, 2025	0.49	0.51	0.51	0.53	0.48	233,195
March 03, 2025	0.55	0.49	0.49	0.55	0.47	374,259
February 28, 2025	0.53	0.53	0.53	0.55	0.52	202,787
February 27, 2025	0.55	0.53	0.53	0.56	0.53	154,721
February 26, 2025	0.56	0.54	0.54	0.59	0.53	256,400
February 25, 2025	0.58	0.57	0.57	0.62	0.53	580,700
February 24, 2025	0.63	0.57	0.57	0.67	0.57	512,400
February 21, 2025	0.57	0.62	0.62	0.65	0.57	577,892
February 20, 2025	0.62	0.57	0.57	0.63	0.56	356,873
February 19, 2025	0.63	0.59	0.59	0.65	0.58	277,500
February 18, 2025	0.66	0.63	0.63	0.67	0.62	179,624
February 14, 2025	0.65	0.64	0.64	0.66	0.63	280,489
February 13, 2025	0.63	0.65	0.65	0.66	0.61	1.02M
February 12, 2025	0.58	0.62	0.62	0.63	0.58	216,300
February 11, 2025	0.65	0.58	0.58	0.66	0.57	372,900
February 10, 2025	0.67	0.64	0.64	0.7	0.64	285,631
February 07, 2025	0.7	0.67	0.67	0.71	0.67	188,030
February 06, 2025	0.69	0.7	0.7	0.7	0.67	718,702
February 05, 2025	0.67	0.7	0.7	0.71	0.65	337,691
February 04, 2025	0.67	0.66	0.66	0.72	0.65	384,109
February 03, 2025	0.67	0.66	0.66	0.72	0.65	310,300
January 31, 2025	0.7	0.66	0.66	0.73	0.66	524,400
January 30, 2025	0.71	0.7	0.7	0.74	0.68	713,084