-
5 DAY PERFORMANCE
-6.42% -
1 MONTH PERFORMANCE
+11.48% -
3 MONTH PERFORMANCE
-65.54% -
6 MONTH PERFORMANCE
-66.88% -
YEAR-TO-DATE PERFORMANCE
-68.32% -
1 YEAR PERFORMANCE
-71.75%
Ovid Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $1.11 | $1.02 (-8.11%) | $1.12 | $0.96 | 249,644 | $72.33 M |
| 09/05/2024 | $1.10 | $1.14 (3.64%) | $1.14 | $1.09 | 63,625 | $80.84 M |
| 09/04/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $0.99 | 206,724 | $77.30 M |
| 09/03/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.07 | 180,953 | $77.30 M |
| 08/30/2024 | $1.20 | $1.13 (-5.83%) | $1.24 | $1.07 | 191,435 | $80.14 M |
| 08/29/2024 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.18 | 181,800 | $85.10 M |
| 08/28/2024 | $1.28 | $1.28 (0%) | $1.29 | $1.23 | 107,520 | $90.77 M |
| 08/27/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 220,138 | $90.77 M |
| 08/26/2024 | $1.21 | $1.30 (7.44%) | $1.30 | $1.19 | 606,650 | $92.19 M |
| 08/23/2024 | $1.21 | $1.21 (0%) | $1.22 | $1.19 | 203,300 | $85.81 M |
| 08/22/2024 | $1.19 | $1.21 (1.68%) | $1.22 | $1.16 | 253,200 | $85.81 M |
| 08/21/2024 | $1.14 | $1.19 (4.39%) | $1.20 | $1.10 | 367,700 | $84.39 M |
| 08/20/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.09 | 157,725 | $80.14 M |
| 08/19/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.09 | 166,500 | $80.84 M |
| 08/16/2024 | $1.12 | $1.13 (0.89%) | $1.13 | $1.08 | 203,216 | $80.14 M |
| 08/15/2024 | $1.04 | $1.13 (8.65%) | $1.14 | $1.00 | 657,452 | $80.14 M |
| 08/14/2024 | $0.88 | $1.01 (14.19%) | $1.05 | $0.87 | 456,900 | $71.63 M |
| 08/13/2024 | $0.84 | $0.88 (4.57%) | $0.88 | $0.80 | 189,689 | $62.29 M |
| 08/12/2024 | $0.89 | $0.84 (-5.07%) | $0.91 | $0.84 | 295,742 | $59.92 M |
| 08/09/2024 | $0.92 | $0.90 (-2.57%) | $0.92 | $0.85 | 64,339 | $63.52 M |
| 08/08/2024 | $0.88 | $0.92 (3.98%) | $0.92 | $0.88 | 120,621 | $64.71 M |
| 08/07/2024 | $0.89 | $0.88 (-1.44%) | $0.93 | $0.88 | 107,433 | $61.88 M |
| 08/06/2024 | $0.94 | $0.88 (-6.8%) | $0.94 | $0.88 | 104,648 | $61.96 M |
| 08/05/2024 | $0.90 | $0.93 (3.56%) | $0.96 | $0.80 | 364,628 | $65.91 M |
| 08/02/2024 | $0.97 | $0.96 (-1.02%) | $1.01 | $0.96 | 229,666 | $67.90 M |
| 08/01/2024 | $1.05 | $0.99 (-5.72%) | $1.06 | $0.98 | 229,500 | $70.00 M |
| 07/31/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 292,703 | $73.55 M |
| 07/30/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 150,054 | $74.25 M |
| 07/29/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.00 | 157,918 | $74.25 M |
| 07/26/2024 | $1.06 | $1.06 (0%) | $1.06 | $1.00 | 199,443 | $74.96 M |
| 07/25/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $1.00 | 271,919 | $74.96 M |
| 07/24/2024 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.01 | 273,100 | $71.42 M |
| 07/23/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $0.99 | 205,300 | $74.25 M |
| 07/22/2024 | $1.00 | $1.03 (3%) | $1.04 | $0.99 | 209,832 | $72.84 M |
| 07/19/2024 | $0.97 | $1.02 (5.15%) | $1.03 | $0.96 | 281,654 | $72.13 M |
| 07/18/2024 | $1.02 | $0.96 (-6.12%) | $1.04 | $0.94 | 377,706 | $67.72 M |
| 07/17/2024 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.00 | 357,014 | $72.13 M |
| 07/16/2024 | $0.96 | $1.04 (8.46%) | $1.05 | $0.94 | 623,953 | $73.55 M |
| 07/15/2024 | $0.97 | $0.94 (-3.24%) | $0.97 | $0.94 | 274,173 | $66.37 M |
| 07/12/2024 | $0.99 | $0.95 (-3.7%) | $1.00 | $0.93 | 554,125 | $67.42 M |
| 07/11/2024 | $0.88 | $0.95 (8.09%) | $0.98 | $0.87 | 794,039 | $67.11 M |
| 07/10/2024 | $0.82 | $0.87 (6.98%) | $0.89 | $0.82 | 459,923 | $61.81 M |
| 07/09/2024 | $0.82 | $0.83 (1.21%) | $0.86 | $0.81 | 427,882 | $58.69 M |
| 07/08/2024 | $0.78 | $0.84 (7.42%) | $0.84 | $0.75 | 773,044 | $59.11 M |
| 07/05/2024 | $0.75 | $0.75 (-0.68%) | $0.77 | $0.74 | 284,872 | $52.72 M |
| 07/03/2024 | $0.79 | $0.75 (-4.9%) | $0.79 | $0.73 | 336,114 | $53.16 M |
| 07/02/2024 | $0.87 | $0.77 (-11.37%) | $0.88 | $0.77 | 834,042 | $54.69 M |
| 07/01/2024 | $0.73 | $0.86 (18.11%) | $0.90 | $0.73 | 2.33 M | $60.97 M |
| 06/28/2024 | $0.72 | $0.77 (6.69%) | $0.78 | $0.72 | 3.27 M | $54.40 M |
| 06/27/2024 | $0.71 | $0.73 (2.31%) | $0.73 | $0.69 | 829,755 | $51.37 M |
| 06/26/2024 | $0.70 | $0.71 (1.8%) | $0.72 | $0.68 | 2.66 M | $50.39 M |
| 06/25/2024 | $0.79 | $0.70 (-11.72%) | $0.79 | $0.69 | 3.21 M | $49.50 M |
| 06/24/2024 | $0.78 | $0.79 (1.28%) | $0.84 | $0.75 | 1.94 M | $55.87 M |
| 06/21/2024 | $0.71 | $0.78 (9.7%) | $0.78 | $0.69 | 1.64 M | $55.16 M |
| 06/20/2024 | $0.76 | $0.70 (-7.88%) | $0.78 | $0.69 | 2.33 M | $49.57 M |
| 06/18/2024 | $0.76 | $0.79 (3.73%) | $0.87 | $0.75 | 4.24 M | $55.72 M |
| 06/17/2024 | $1.10 | $0.79 (-28.22%) | $1.17 | $0.75 | 22.29 M | $55.84 M |
| 06/14/2024 | $3.16 | $3.29 (4.11%) | $3.31 | $3.12 | 129,291 | $232.66 M |
| 06/13/2024 | $3.20 | $3.20 (0%) | $3.21 | $3.10 | 262,453 | $226.29 M |
| 06/12/2024 | $3.19 | $3.20 (0.31%) | $3.31 | $3.15 | 112,894 | $226.29 M |
| 06/11/2024 | $3.10 | $3.11 (0.32%) | $3.13 | $3.00 | 76,897 | $219.93 M |
| 06/10/2024 | $2.95 | $3.10 (5.08%) | $3.12 | $2.89 | 134,554 | $219.22 M |