5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-44.00%
3 MONTH PERFORMANCE
-65.88%
6 MONTH PERFORMANCE
-75.65%
YEAR-TO-DATE PERFORMANCE
-70.01%
1 YEAR PERFORMANCE
-91.25%
Ovid Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.28 | $0.28 (0.36%) | $0.30 | $0.26 | 407,720 | $19.85 M |
| 04/10/2025 | $0.28 | $0.26 (-8.93%) | $0.32 | $0.25 | 450,529 | $18.08 M |
| 04/09/2025 | $0.26 | $0.28 (5.61%) | $0.30 | $0.24 | 301,500 | $19.77 M |
| 04/08/2025 | $0.31 | $0.26 (-16.83%) | $0.31 | $0.26 | 350,519 | $18.08 M |
| 04/07/2025 | $0.29 | $0.29 (-0.72%) | $0.30 | $0.26 | 448,500 | $20.41 M |
| 04/04/2025 | $0.32 | $0.28 (-11.03%) | $0.32 | $0.28 | 363,868 | $19.97 M |
| 04/03/2025 | $0.33 | $0.30 (-8.61%) | $0.34 | $0.30 | 220,779 | $21.37 M |
| 04/02/2025 | $0.33 | $0.34 (3%) | $0.35 | $0.32 | 168,200 | $24.11 M |
| 04/01/2025 | $0.33 | $0.31 (-4.77%) | $0.33 | $0.30 | 339,342 | $21.96 M |
| 03/31/2025 | $0.35 | $0.31 (-10.89%) | $0.36 | $0.31 | 2.53 M | $22.12 M |
| 03/28/2025 | $0.38 | $0.35 (-6.96%) | $0.38 | $0.35 | 675,282 | $24.82 M |
| 03/27/2025 | $0.40 | $0.38 (-5.51%) | $0.41 | $0.37 | 501,100 | $26.87 M |
| 03/26/2025 | $0.43 | $0.41 (-5.35%) | $0.44 | $0.40 | 532,628 | $28.86 M |
| 03/25/2025 | $0.46 | $0.43 (-5.97%) | $0.48 | $0.43 | 314,210 | $30.50 M |
| 03/24/2025 | $0.44 | $0.44 (0.98%) | $0.45 | $0.43 | 196,417 | $31.50 M |
| 03/21/2025 | $0.42 | $0.43 (0.33%) | $0.46 | $0.42 | 371,500 | $30.14 M |
| 03/20/2025 | $0.48 | $0.43 (-9.86%) | $0.49 | $0.43 | 175,970 | $30.53 M |
| 03/19/2025 | $0.45 | $0.48 (6.22%) | $0.48 | $0.45 | 413,800 | $33.89 M |
| 03/18/2025 | $0.47 | $0.46 (-2.04%) | $0.48 | $0.45 | 274,080 | $32.64 M |
| 03/17/2025 | $0.46 | $0.47 (1.33%) | $0.48 | $0.43 | 283,189 | $33.05 M |
| 03/14/2025 | $0.45 | $0.43 (-3.58%) | $0.49 | $0.42 | 196,902 | $30.77 M |
| 03/13/2025 | $0.55 | $0.44 (-20%) | $0.55 | $0.44 | 277,120 | $31.20 M |
| 03/12/2025 | $0.52 | $0.50 (-3.83%) | $0.53 | $0.50 | 163,573 | $35.45 M |
| 03/11/2025 | $0.51 | $0.49 (-3.92%) | $0.51 | $0.46 | 166,325 | $34.74 M |
| 03/10/2025 | $0.52 | $0.49 (-6.51%) | $0.58 | $0.49 | 218,776 | $34.72 M |
| 03/07/2025 | $0.51 | $0.52 (2.67%) | $0.54 | $0.51 | 172,709 | $649,375 |
| 03/06/2025 | $0.50 | $0.52 (3.72%) | $0.53 | $0.50 | 194,589 | $36.81 M |
| 03/05/2025 | $0.54 | $0.50 (-6.09%) | $0.54 | $0.50 | 244,400 | $35.66 M |
| 03/04/2025 | $0.49 | $0.51 (4.08%) | $0.53 | $0.48 | 233,195 | $36.20 M |
| 03/03/2025 | $0.55 | $0.49 (-10.33%) | $0.55 | $0.47 | 374,259 | $35.01 M |
| 02/28/2025 | $0.53 | $0.53 (0%) | $0.55 | $0.52 | 202,931 | $37.62 M |
| 02/27/2025 | $0.55 | $0.53 (-2.89%) | $0.56 | $0.53 | 156,300 | $37.71 M |
| 02/26/2025 | $0.56 | $0.54 (-3.29%) | $0.59 | $0.53 | 256,400 | $38.16 M |
| 02/25/2025 | $0.58 | $0.57 (-2.29%) | $0.62 | $0.53 | 580,700 | $40.22 M |
| 02/24/2025 | $0.63 | $0.57 (-9.4%) | $0.67 | $0.57 | 512,400 | $40.48 M |
| 02/21/2025 | $0.57 | $0.62 (8.33%) | $0.65 | $0.57 | 578,217 | $43.83 M |
| 02/20/2025 | $0.62 | $0.57 (-8.93%) | $0.63 | $0.56 | 356,873 | $40.24 M |
| 02/19/2025 | $0.63 | $0.59 (-6.92%) | $0.65 | $0.58 | 277,500 | $41.54 M |
| 02/18/2025 | $0.66 | $0.63 (-5.54%) | $0.67 | $0.62 | 179,624 | $44.45 M |
| 02/14/2025 | $0.65 | $0.64 (-0.95%) | $0.66 | $0.63 | 280,652 | $45.69 M |
| 02/13/2025 | $0.63 | $0.65 (3.31%) | $0.66 | $0.61 | 1.02 M | $45.83 M |
| 02/12/2025 | $0.58 | $0.62 (5.92%) | $0.63 | $0.58 | 216,300 | $43.80 M |
| 02/11/2025 | $0.65 | $0.58 (-11.25%) | $0.66 | $0.57 | 388,768 | $40.86 M |
| 02/10/2025 | $0.67 | $0.64 (-3.92%) | $0.70 | $0.64 | 285,631 | $45.57 M |
| 02/07/2025 | $0.70 | $0.67 (-3.78%) | $0.71 | $0.67 | 188,030 | $47.55 M |
| 02/06/2025 | $0.69 | $0.70 (1.01%) | $0.70 | $0.67 | 718,702 | $49.47 M |
| 02/05/2025 | $0.67 | $0.70 (3.94%) | $0.71 | $0.65 | 337,691 | $49.43 M |
| 02/04/2025 | $0.67 | $0.66 (-1.04%) | $0.72 | $0.65 | 384,109 | $47.06 M |
| 02/03/2025 | $0.67 | $0.66 (-0.96%) | $0.72 | $0.65 | 310,300 | $46.91 M |
| 01/31/2025 | $0.70 | $0.66 (-5.5%) | $0.73 | $0.66 | 524,400 | $47.09 M |
| 01/30/2025 | $0.71 | $0.70 (-1.39%) | $0.74 | $0.68 | 713,084 | $49.69 M |
| 01/29/2025 | $0.72 | $0.74 (2.97%) | $0.81 | $0.71 | 2.01 M | $52.62 M |
| 01/28/2025 | $0.76 | $0.73 (-3.97%) | $0.76 | $0.70 | 108,387 | $51.66 M |
| 01/27/2025 | $0.73 | $0.73 (0.16%) | $0.76 | $0.71 | 230,224 | $51.94 M |
| 01/24/2025 | $0.76 | $0.73 (-3.41%) | $0.78 | $0.71 | 310,451 | $52.10 M |
| 01/23/2025 | $0.69 | $0.71 (2.57%) | $0.74 | $0.68 | 543,000 | $50.38 M |
| 01/22/2025 | $0.70 | $0.70 (1.14%) | $0.75 | $0.68 | 622,911 | $49.90 M |
| 01/21/2025 | $0.74 | $0.70 (-5.16%) | $0.76 | $0.69 | 605,411 | $49.56 M |
| 01/17/2025 | $0.74 | $0.74 (0.11%) | $0.79 | $0.72 | 282,723 | $52.52 M |
| 01/16/2025 | $0.75 | $0.73 (-2.67%) | $0.78 | $0.73 | 159,419 | $51.81 M |
| 01/15/2025 | $0.75 | $0.76 (1.44%) | $0.79 | $0.73 | 239,400 | $54.07 M |
| 01/14/2025 | $0.79 | $0.76 (-4.78%) | $0.81 | $0.76 | 278,815 | $53.72 M |
| 01/13/2025 | $0.81 | $0.80 (-0.75%) | $0.88 | $0.75 | 589,949 | $57.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
