Ovid Therapeutics Inc. (OVID)
0.34
0.03 (9.78%)
At close: Apr 02, 2025, 3:59 PM
0.36
5.15%
After-hours: Apr 02, 2025, 07:46 PM EDT
Ovid Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.00 | 0.00% | 334,511 |
| Mar 31, 2025 | 0.35 | 0.36 | 0.31 | 0.31 | -0.04 | -11.43% | 2,527,040 |
| Mar 28, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | -0.03 | -7.89% | 675,282 |
| Mar 27, 2025 | 0.40 | 0.41 | 0.37 | 0.38 | -0.03 | -7.32% | 501,100 |
| Mar 26, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | -0.02 | -4.65% | 532,628 |
| Mar 25, 2025 | 0.46 | 0.48 | 0.43 | 0.43 | -0.01 | -2.27% | 314,210 |
| Mar 24, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.01 | 2.33% | 196,417 |
| Mar 21, 2025 | 0.42 | 0.46 | 0.42 | 0.43 | 0.00 | 0.00% | 371,500 |
| Mar 20, 2025 | 0.48 | 0.49 | 0.43 | 0.43 | -0.05 | -10.42% | 175,970 |
| Mar 19, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.02 | 4.35% | 413,800 |
| Mar 18, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 274,080 |
| Mar 17, 2025 | 0.46 | 0.48 | 0.43 | 0.47 | 0.04 | 9.30% | 283,189 |
| Mar 14, 2025 | 0.45 | 0.49 | 0.42 | 0.43 | -0.01 | -2.27% | 196,902 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.44 | 0.44 | -0.06 | -12.00% | 277,120 |
| Mar 12, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.01 | 2.04% | 163,573 |
| Mar 11, 2025 | 0.51 | 0.51 | 0.46 | 0.49 | 0.00 | 0.00% | 166,325 |
| Mar 10, 2025 | 0.52 | 0.58 | 0.49 | 0.49 | -0.03 | -5.77% | 218,776 |
| Mar 7, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.00 | 0.00% | 172,709 |
| Mar 6, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.02 | 4.00% | 194,589 |
| Mar 5, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | -0.01 | -1.96% | 244,400 |
| Mar 4, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.02 | 4.08% | 233,195 |
| Mar 3, 2025 | 0.55 | 0.55 | 0.47 | 0.49 | -0.04 | -7.55% | 374,259 |
| Feb 28, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.00 | 0.00% | 202,931 |
| Feb 27, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | -0.01 | -1.85% | 156,300 |
| Feb 26, 2025 | 0.56 | 0.59 | 0.53 | 0.54 | -0.03 | -5.26% | 256,400 |
| Feb 25, 2025 | 0.58 | 0.62 | 0.53 | 0.57 | 0.00 | 0.00% | 580,700 |
| Feb 24, 2025 | 0.63 | 0.67 | 0.57 | 0.57 | -0.05 | -8.06% | 512,400 |
| Feb 21, 2025 | 0.57 | 0.65 | 0.57 | 0.62 | 0.05 | 8.77% | 578,217 |
| Feb 20, 2025 | 0.62 | 0.63 | 0.56 | 0.57 | -0.02 | -3.39% | 356,873 |
| Feb 19, 2025 | 0.63 | 0.65 | 0.58 | 0.59 | -0.04 | -6.35% | 277,500 |
| Feb 18, 2025 | 0.66 | 0.67 | 0.62 | 0.63 | -0.01 | -1.56% | 179,624 |
| Feb 14, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | -0.01 | -1.54% | 280,652 |
| Feb 13, 2025 | 0.62 | 0.66 | 0.61 | 0.65 | 0.03 | 4.84% | 1,020,348 |
| Feb 12, 2025 | 0.58 | 0.63 | 0.58 | 0.62 | 0.04 | 6.90% | 216,300 |
| Feb 11, 2025 | 0.65 | 0.66 | 0.57 | 0.58 | -0.06 | -9.38% | 388,768 |
| Feb 10, 2025 | 0.67 | 0.70 | 0.64 | 0.64 | -0.03 | -4.48% | 285,631 |
| Feb 7, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | -0.03 | -4.29% | 188,030 |
| Feb 6, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.00 | 0.00% | 718,702 |
| Feb 5, 2025 | 0.67 | 0.71 | 0.65 | 0.70 | 0.04 | 6.06% | 337,691 |
| Feb 4, 2025 | 0.67 | 0.72 | 0.65 | 0.66 | 0.00 | 0.00% | 384,109 |
| Feb 3, 2025 | 0.67 | 0.72 | 0.65 | 0.66 | 0.00 | 0.00% | 310,300 |
| Jan 31, 2025 | 0.70 | 0.73 | 0.66 | 0.66 | -0.04 | -5.71% | 524,400 |
| Jan 30, 2025 | 0.71 | 0.74 | 0.68 | 0.70 | -0.04 | -5.41% | 713,084 |
| Jan 29, 2025 | 0.72 | 0.81 | 0.71 | 0.74 | 0.01 | 1.37% | 2,007,800 |
| Jan 28, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.00 | 0.00% | 108,387 |
| Jan 27, 2025 | 0.73 | 0.76 | 0.71 | 0.73 | 0.00 | 0.00% | 230,224 |
| Jan 24, 2025 | 0.76 | 0.78 | 0.71 | 0.73 | 0.02 | 2.82% | 310,451 |
| Jan 23, 2025 | 0.69 | 0.74 | 0.68 | 0.71 | 0.01 | 1.43% | 543,000 |
| Jan 22, 2025 | 0.70 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 622,911 |
| Jan 21, 2025 | 0.74 | 0.76 | 0.69 | 0.70 | -0.04 | -5.41% | 605,411 |