-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
+12.75% -
3 MONTH PERFORMANCE
+54.26% -
6 MONTH PERFORMANCE
-64.62% -
YEAR-TO-DATE PERFORMANCE
-64.29% -
1 YEAR PERFORMANCE
-68.75%
Ovid Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.13 | $1.15 (1.77%) | $1.18 | $1.10 | 69,040 | $81.55 M |
| 10/03/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.10 | 63,700 | $80.14 M |
| 10/02/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 52,631 | $80.14 M |
| 10/01/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 83,300 | $79.43 M |
| 09/30/2024 | $1.18 | $1.18 (0%) | $1.19 | $1.15 | 62,056 | $83.68 M |
| 09/27/2024 | $1.12 | $1.18 (5.36%) | $1.19 | $1.12 | 103,300 | $83.68 M |
| 09/26/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.09 | 218,769 | $79.43 M |
| 09/25/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 137,200 | $79.43 M |
| 09/24/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.07 | 104,100 | $80.84 M |
| 09/23/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.09 | 93,000 | $78.72 M |
| 09/20/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.14 | 403,000 | $81.55 M |
| 09/19/2024 | $1.11 | $1.17 (5.41%) | $1.17 | $1.06 | 113,142 | $82.97 M |
| 09/18/2024 | $1.13 | $1.06 (-6.19%) | $1.15 | $1.03 | 225,542 | $75.17 M |
| 09/17/2024 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.11 | 130,546 | $79.43 M |
| 09/16/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.13 | 78,915 | $82.97 M |
| 09/13/2024 | $1.13 | $1.19 (5.31%) | $1.19 | $1.11 | 200,800 | $84.39 M |
| 09/12/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 69,959 | $78.72 M |
| 09/11/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.05 | 119,433 | $79.43 M |
| 09/10/2024 | $1.08 | $1.11 (2.78%) | $1.13 | $1.04 | 101,130 | $78.72 M |
| 09/09/2024 | $1.00 | $1.07 (7%) | $1.09 | $0.98 | 190,600 | $75.88 M |
| 09/06/2024 | $1.11 | $1.02 (-8.11%) | $1.12 | $0.96 | 249,673 | $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 |