Quantcast

Ovid Therapeutics Inc. Common Stock Historical Stock Prices

OVID 
$6.03
*  
0.13
2.11%
Get OVID Alerts
*Delayed - data as of Oct. 22, 2018 15:32 ET  -  Find a broker to begin trading OVID now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OVID Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:32 6.03 6.14 5.63 6.03 103,047
10/19/2018 5.89 6.22 5.89 6.16 50,785
10/18/2018 6.56 6.6077 5.77 5.87 201,789
10/17/2018 6.03 6.82 5.91 6.6 168,527
10/16/2018 5.94 6.3024 5.835 6.04 173,674
10/15/2018 5.99 5.99 5.604 5.81 141,759
10/12/2018 6.06 6.1 6.01 6.01 46,141
10/11/2018 5.92 6.1 5.79 5.98 54,788
10/10/2018 5.94 6.33 5.7801 5.97 121,664
10/09/2018 5.825 6.25 5.72 5.9 518,342
10/08/2018 5.71 6.02 5.57 5.97 38,716
10/05/2018 5.77 5.9798 5.5 5.68 40,585
10/04/2018 5.8 6.31 5.67 5.72 55,744
10/03/2018 5.48 5.97 5.375 5.83 78,727
10/02/2018 5.5917 5.5917 5.2 5.43 69,025
10/01/2018 5.71 6.01 5.65 5.72 43,297
09/28/2018 5.85 5.85 5.57 5.67 58,306
09/27/2018 5.87 5.99 5.74 5.87 44,492
09/26/2018 5.71 5.97 5.65 5.84 55,393
09/25/2018 5.99 6.21 5.43 5.66 62,175
09/24/2018 5.87 5.98 5.65 5.96 64,838
09/21/2018 5.96 6.199 5.5 5.6 229,803
09/20/2018 5.86 6.15 5.82 5.95 110,038
09/19/2018 6 6.12 5.81 5.86 46,462
09/18/2018 5.84 6.27 5.84 5.94 45,438
09/17/2018 5.79 6.14 5.79 5.88 53,745
09/14/2018 6.19 6.19 5.72 5.79 69,332
09/13/2018 6.18 6.38 6 6.08 49,160
09/12/2018 6.29 6.4849 5.98 6.11 34,883
09/11/2018 6.06 6.41 6.06 6.25 69,992
09/10/2018 6.01 6.29 5.8706 6.06 45,603
09/07/2018 6.09 6.349 5.93 6.01 83,523
09/06/2018 6.35 6.3537 6.011 6.1 31,744
09/05/2018 6.52 6.52 6.29 6.33 36,538
09/04/2018 6.68 6.69 6.3655 6.59 26,540
08/31/2018 6.47 6.6859 6.45 6.67 13,611
08/30/2018 6.6 6.6957 6.425 6.49 26,376
08/29/2018 6.54 6.67 6.51 6.575 23,950
08/28/2018 6.37 6.83 6.281 6.61 55,467
08/27/2018 6.68 6.75 6.3601 6.4 28,007
08/24/2018 6.46 6.7 6.3 6.6 68,292
08/23/2018 6.53 6.55 6.3801 6.46 27,453
08/22/2018 6.57 6.83 6.5 6.56 37,779
08/21/2018 6.6 6.91 6.58 6.63 101,335
08/20/2018 7.12 7.12 6.521 6.6 60,833
08/17/2018 6.72 7.12 6.68 6.87 55,664
08/16/2018 6.54 6.87 6.44 6.57 68,398
08/15/2018 6.55 6.66 6.29 6.53 19,293
08/14/2018 6.09 6.9227 6.005 6.55 88,959
08/13/2018 6.16 6.16 5.95 6.06 44,180
08/10/2018 6.25 6.36 5.9539 6.16 83,647
08/09/2018 6.08 6.25 5.9 6.02 78,564
08/08/2018 5.7 6.3064 5.59 6.02 516,521
08/07/2018 6.33 6.4899 5.63 5.67 254,815
08/06/2018 6.99 7 6.03 6.08 518,397
08/03/2018 9.705 9.84 9.5 9.52 16,767
08/02/2018 9.89 10.105 9.7 9.77 23,327
08/01/2018 9.95 10.1095 9.86 9.87 18,401
07/31/2018 10.19 10.19 9.846 9.98 37,635
07/30/2018 9.68 10.18 9.6 10.13 66,002
07/27/2018 9.71 9.75 9.58 9.63 9,455
07/26/2018 10.16 10.16 9.54 9.63 19,619
07/25/2018 10.66 10.66 10.07 10.14 46,074
07/24/2018 10.6 10.96 10.15 10.18 24,668
07/23/2018 10.69 11.02 10.3 10.46 24,303
07/20/2018 10.57 10.89 9.5301 10.73 33,343
07/19/2018 10.63 10.88 10.3154 10.58 171,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio