-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-13.33% -
3 MONTH PERFORMANCE
-14.05% -
6 MONTH PERFORMANCE
-65.45% -
YEAR-TO-DATE PERFORMANCE
-67.70% -
1 YEAR PERFORMANCE
-68.86%
Ovid Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.02 | 161,608 | $74.52 M |
| 11/21/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.01 | 123,700 | $75.23 M |
| 11/20/2024 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 216,317 | $73.81 M |
| 11/19/2024 | $1.03 | $1.03 (0%) | $1.06 | $0.99 | 267,623 | $73.11 M |
| 11/18/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.02 | 489,307 | $73.81 M |
| 11/15/2024 | $1.17 | $1.06 (-9.4%) | $1.19 | $1.03 | 437,700 | $75.23 M |
| 11/14/2024 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.14 | 136,118 | $81.62 M |
| 11/13/2024 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.11 | 387,700 | $86.59 M |
| 11/12/2024 | $1.38 | $1.24 (-10.14%) | $1.39 | $1.24 | 252,900 | $88.01 M |
| 11/11/2024 | $1.32 | $1.36 (3.03%) | $1.47 | $1.31 | 875,200 | $96.53 M |
| 11/08/2024 | $1.28 | $1.30 (1.56%) | $1.32 | $1.27 | 156,100 | $92.19 M |
| 11/07/2024 | $1.30 | $1.30 (0%) | $1.37 | $1.25 | 296,236 | $92.19 M |
| 11/06/2024 | $1.27 | $1.30 (2.36%) | $1.31 | $1.13 | 432,700 | $92.19 M |
| 11/05/2024 | $1.18 | $1.25 (5.93%) | $1.25 | $1.14 | 146,688 | $88.65 M |
| 11/04/2024 | $1.12 | $1.18 (5.36%) | $1.20 | $1.11 | 134,700 | $83.68 M |
| 11/01/2024 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.10 | 167,288 | $80.84 M |
| 10/31/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.13 | 95,010 | $80.14 M |
| 10/30/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.15 | 96,600 | $81.55 M |
| 10/29/2024 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 96,628 | $84.39 M |
| 10/28/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.13 | 182,696 | $82.97 M |
| 10/25/2024 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.18 | 62,944 | $83.68 M |
| 10/24/2024 | $1.19 | $1.21 (1.68%) | $1.22 | $1.19 | 63,701 | $85.81 M |
| 10/23/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.15 | 91,700 | $85.10 M |
| 10/22/2024 | $1.18 | $1.19 (0.85%) | $1.21 | $1.17 | 96,200 | $84.39 M |
| 10/21/2024 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.17 | 131,111 | $84.39 M |
| 10/18/2024 | $1.18 | $1.22 (3.39%) | $1.23 | $1.17 | 195,024 | $86.52 M |
| 10/17/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.13 | 83,742 | $82.97 M |
| 10/16/2024 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 75,947 | $83.68 M |
| 10/15/2024 | $1.12 | $1.15 (2.68%) | $1.18 | $1.10 | 124,100 | $81.55 M |
| 10/14/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.10 | 117,600 | $80.84 M |
| 10/11/2024 | $1.07 | $1.15 (7.48%) | $1.15 | $1.03 | 154,750 | $81.55 M |
| 10/10/2024 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 86,742 | $77.30 M |
| 10/09/2024 | $1.10 | $1.10 (0%) | $1.18 | $1.06 | 93,303 | $78.01 M |
| 10/08/2024 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.08 | 103,636 | $78.01 M |
| 10/07/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 48,447 | $80.14 M |
| 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 |