Ovid Therapeutics Inc. OVID
NASDAQ · United States · Health Technology
$2.43-0.06 (-2.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.43 | -2.41% | $2.49 | $2.53 | $2.42 | 1.33M |
| 2026-09-30 | $2.49 | -1.97% | $2.54 | $2.61 | $2.48 | 1.44M |
| 2026-09-29 | $2.54 | +3.25% | $2.47 | $2.54 | $2.42 | 1.16M |
| 2026-09-28 | $2.46 | +2.50% | $2.40 | $2.49 | $2.35 | 1.19M |
| 2026-09-25 | $2.40 | -3.81% | $2.49 | $2.51 | $2.40 | 1.36M |
| 2026-09-24 | $2.49 | -2.92% | $2.54 | $2.54 | $2.40 | 1.53M |
| 2026-09-23 | $2.57 | -6.88% | $2.75 | $2.75 | $2.44 | 2.64M |
| 2026-09-22 | $2.76 | +1.85% | $2.76 | $2.85 | $2.71 | 3.74M |
| 2026-09-21 | $2.71 | +0.74% | $2.73 | $2.76 | $2.65 | 1.18M |
| 2026-09-18 | $2.69 | -0.37% | $2.68 | $2.73 | $2.63 | 5.90M |
| 2026-09-17 | $2.70 | +0.75% | $2.73 | $2.77 | $2.66 | 1.99M |
| 2026-09-16 | $2.68 | -1.11% | $2.72 | $2.77 | $2.65 | 1.43M |
| 2026-09-15 | $2.71 | -1.09% | $2.73 | $2.74 | $2.63 | 988.50K |
| 2026-09-14 | $2.74 | +1.86% | $2.76 | $2.80 | $2.69 | 1.20M |
| 2026-09-11 | $2.69 | +2.28% | $2.73 | $2.73 | $2.64 | 1.15M |
| 2026-09-10 | $2.63 | -2.59% | $2.68 | $2.70 | $2.61 | 1.40M |
| 2026-09-09 | $2.70 | -1.82% | $2.74 | $2.78 | $2.68 | 1.26M |
| 2026-09-08 | $2.75 | -1.79% | $2.75 | $2.81 | $2.73 | 1.15M |
| 2026-09-04 | $2.80 | +0.72% | $2.74 | $2.83 | $2.71 | 1.07M |
| 2026-09-03 | $2.78 | +2.58% | $2.80 | $2.83 | $2.73 | 1.36M |
| 2026-09-02 | $2.71 | -1.81% | $2.78 | $2.87 | $2.68 | 1.56M |
| 2026-09-01 | $2.76 | +3.37% | $2.65 | $2.78 | $2.64 | 1.29M |
| 2026-08-31 | $2.67 | -4.64% | $2.78 | $2.81 | $2.65 | 1.39M |
| 2026-08-28 | $2.80 | -4.44% | $2.87 | $2.93 | $2.76 | 1.67M |
| 2026-08-27 | $2.93 | +1.74% | $2.85 | $2.95 | $2.83 | 1.72M |
| 2026-08-26 | $2.88 | -1.03% | $2.90 | $2.93 | $2.85 | 1.14M |
| 2026-08-25 | $2.91 | +3.19% | $2.85 | $2.94 | $2.82 | 1.45M |
| 2026-08-24 | $2.82 | +0.71% | $2.79 | $2.86 | $2.67 | 1.23M |
| 2026-08-21 | $2.80 | +2.19% | $2.76 | $2.83 | $2.71 | 1.33M |
| 2026-08-20 | $2.74 | -6.48% | $2.88 | $2.93 | $2.72 | 1.15M |
| 2026-08-19 | $2.93 | +3.17% | $2.90 | $2.95 | $2.84 | 2.88M |
| 2026-08-18 | $2.84 | -1.73% | $2.87 | $2.90 | $2.80 | 1.94M |
| 2026-08-17 | $2.89 | +2.12% | $2.83 | $2.92 | $2.80 | 1.75M |
| 2026-08-14 | $2.83 | +1.07% | $2.80 | $2.87 | $2.74 | 1.24M |
| 2026-08-13 | $2.80 | +6.87% | $2.65 | $2.88 | $2.62 | 2.24M |
| 2026-08-12 | $2.62 | +1.55% | $2.44 | $2.64 | $2.43 | 931.40K |
| 2026-08-11 | $2.58 | -1.53% | $2.62 | $2.65 | $2.53 | 903.20K |
| 2026-08-10 | $2.62 | -0.38% | $2.59 | $2.62 | $2.53 | 1.25M |
| 2026-08-07 | $2.63 | -0.75% | $2.69 | $2.69 | $2.60 | 919.70K |
| 2026-08-06 | $2.65 | +1.15% | $2.62 | $2.68 | $2.59 | 1.29M |
| 2026-08-05 | $2.62 | +3.15% | $2.52 | $2.68 | $2.49 | 2.25M |
| 2026-08-04 | $2.54 | +9.01% | $2.33 | $2.56 | $2.33 | 1.67M |
| 2026-08-03 | $2.33 | +4.95% | $2.22 | $2.36 | $2.22 | 1.68M |
| 2026-07-31 | $2.22 | -6.33% | $2.36 | $2.36 | $2.20 | 1.75M |
| 2026-07-30 | $2.37 | +3.49% | $2.30 | $2.38 | $2.28 | 1.29M |
| 2026-07-29 | $2.29 | -2.97% | $2.35 | $2.40 | $2.26 | 647.30K |
| 2026-07-28 | $2.36 | +0.43% | $2.42 | $2.42 | $2.24 | 1.35M |
| 2026-07-27 | $2.35 | +0.86% | $2.35 | $2.48 | $2.31 | 1.05M |
| 2026-07-24 | $2.33 | -2.92% | $2.40 | $2.40 | $2.31 | 984.90K |
| 2026-07-23 | $2.40 | +0.84% | $2.36 | $2.43 | $2.29 | 4.73M |
| 2026-07-22 | $2.38 | -1.24% | $2.52 | $2.52 | $2.33 | 1.09M |
| 2026-07-21 | $2.41 | +4.56% | $2.30 | $2.43 | $2.29 | 1.78M |
| 2026-07-20 | $2.31 | -5.53% | $2.42 | $2.47 | $2.30 | 1.28M |
| 2026-07-17 | $2.44 | -0.41% | $2.43 | $2.53 | $2.37 | 1.07M |
| 2026-07-16 | $2.45 | -1.61% | $2.49 | $2.51 | $2.38 | 1.52M |
| 2026-07-15 | $2.49 | +1.22% | $2.43 | $2.53 | $2.40 | 1.16M |
| 2026-07-14 | $2.46 | +1.23% | $2.42 | $2.46 | $2.37 | 1.28M |
| 2026-07-13 | $2.43 | -3.57% | $2.45 | $2.49 | $2.39 | 1.15M |
| 2026-07-10 | $2.52 | -3.08% | $2.59 | $2.60 | $2.42 | 1.39M |
| 2026-07-09 | $2.60 | -4.76% | $2.71 | $2.82 | $2.58 | 1.86M |
| 2026-07-08 | $2.73 | -1.09% | $2.68 | $2.74 | $2.53 | 3.03M |
| 2026-07-07 | $2.76 | +5.75% | $2.64 | $2.82 | $2.49 | 3.31M |
| 2026-07-06 | $2.61 | -2.97% | $2.77 | $2.77 | $2.60 | 1.16M |
| 2026-07-02 | $2.69 | +0.37% | $2.71 | $2.80 | $2.63 | 1.89M |
| 2026-07-01 | $2.68 | -0.37% | $2.66 | $2.72 | $2.61 | 1.41M |
| 2026-06-30 | $2.69 | -1.10% | $2.70 | $2.84 | $2.64 | 2.97M |
| 2026-06-29 | $2.72 | +6.67% | $2.52 | $2.73 | $2.46 | 1.55M |
| 2026-06-26 | $2.55 | +5.37% | $2.40 | $2.60 | $2.39 | 22.55M |
| 2026-06-25 | $2.42 | -3.20% | $2.49 | $2.55 | $2.38 | 2.14M |
| 2026-06-24 | $2.50 | +7.76% | $2.31 | $2.53 | $2.29 | 2.81M |
| 2026-06-23 | $2.32 | +3.11% | $2.20 | $2.33 | $2.19 | 2.42M |
| 2026-06-22 | $2.25 | -0.88% | $2.32 | $2.37 | $2.21 | 2.57M |
| 2026-06-18 | $2.27 | -6.20% | $2.42 | $2.49 | $2.27 | 15.35M |
| 2026-06-17 | $2.42 | +2.54% | $2.34 | $2.48 | $2.34 | 3.86M |
| 2026-06-16 | $2.36 | +4.42% | $2.25 | $2.41 | $2.24 | 2.36M |
| 2026-06-15 | $2.26 | -1.74% | $2.27 | $2.34 | $2.22 | 1.84M |
| 2026-06-12 | $2.30 | +4.07% | $2.20 | $2.36 | $2.19 | 2.06M |
| 2026-06-11 | $2.21 | -3.07% | $2.28 | $2.39 | $2.16 | 2.88M |
| 2026-06-10 | $2.28 | -5.79% | $2.42 | $2.50 | $2.27 | 1.61M |
| 2026-06-09 | $2.42 | +2.54% | $2.39 | $2.45 | $2.33 | 1.48M |
| 2026-06-08 | $2.36 | -1.67% | $2.44 | $2.45 | $2.32 | 1.47M |
| 2026-06-05 | $2.40 | -3.23% | $2.46 | $2.46 | $2.36 | 1.41M |
| 2026-06-04 | $2.48 | +3.77% | $2.41 | $2.52 | $2.41 | 1.28M |
| 2026-06-03 | $2.39 | -0.42% | $2.41 | $2.47 | $2.32 | 2.20M |
| 2026-06-02 | $2.40 | -6.25% | $2.55 | $2.63 | $2.37 | 1.42M |
| 2026-06-01 | $2.56 | -6.23% | $2.69 | $2.72 | $2.53 | 1.98M |
| 2026-05-29 | $2.73 | +3.41% | $2.63 | $2.77 | $2.54 | 1.67M |
| 2026-05-28 | $2.64 | +3.94% | $2.52 | $2.67 | $2.43 | 1.79M |
| 2026-05-27 | $2.54 | +3.67% | $2.45 | $2.58 | $2.43 | 962.00K |
| 2026-05-26 | $2.45 | -0.81% | $2.45 | $2.51 | $2.39 | 1.09M |