Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ovid Therapeutics Inc (NQ: OVID )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.200 3.270 3.150 3.210 219,166 +0.04(+1.26%)
Dec 30, 2021 3.150 3.215 3.130 3.170 227,120 +0.02(+0.63%)
Dec 29, 2021 3.210 3.220 3.110 3.150 217,990 -0.08(-2.48%)
Dec 28, 2021 3.340 3.340 3.210 3.230 154,473 -0.08(-2.42%)
Dec 27, 2021 3.370 3.420 3.300 3.310 142,519 -0.08(-2.36%)
Dec 23, 2021 3.280 3.420 3.272 3.390 149,594 +0.11(+3.35%)
Dec 22, 2021 3.230 3.305 3.210 3.280 160,430 +0.02(+0.61%)
Dec 21, 2021 3.270 3.320 3.260 3.260 116,701 -0.02(-0.61%)
Dec 20, 2021 3.210 3.330 3.190 3.280 314,917 +0.03(+0.92%)
Dec 17, 2021 3.100 3.270 3.050 3.250 241,909 +0.12(+3.83%)
Dec 16, 2021 3.230 3.250 3.120 3.130 199,612 -0.08(-2.49%)
Dec 15, 2021 3.250 3.250 3.020 3.210 421,242 -0.06(-1.83%)
Dec 14, 2021 3.180 3.290 3.150 3.270 421,906 +0.05(+1.55%)
Dec 13, 2021 3.240 3.300 3.170 3.220 202,339 -0.04(-1.23%)
Dec 10, 2021 3.280 3.320 3.150 3.260 209,642 -0.01(-0.31%)
Dec 09, 2021 3.370 3.450 3.260 3.270 164,217 -0.10(-2.97%)
Dec 08, 2021 3.400 3.599 3.340 3.370 626,311 -0.03(-0.88%)
Dec 07, 2021 3.250 3.500 3.240 3.400 337,770 +0.17(+5.26%)
Dec 06, 2021 3.210 3.250 3.060 3.230 246,422 +0.02(+0.62%)
Dec 03, 2021 3.240 3.280 3.140 3.210 422,048 -0.03(-0.93%)
Dec 02, 2021 3.220 3.280 3.190 3.240 166,906 +0.00(+0.00%)
Dec 01, 2021 3.350 3.420 3.240 3.240 152,999 -0.11(-3.28%)
Nov 30, 2021 3.300 3.350 3.240 3.350 127,172 +0.05(+1.52%)
Nov 29, 2021 3.240 3.340 3.235 3.300 172,471 +0.04(+1.23%)
Nov 26, 2021 3.260 3.350 3.235 3.260 160,640 -0.06(-1.81%)
Nov 24, 2021 3.320 3.355 3.220 3.320 149,711 +0.00(+0.00%)
Nov 23, 2021 3.390 3.410 3.290 3.320 201,234 -0.10(-2.92%)
Nov 22, 2021 3.460 3.480 3.380 3.420 250,339 -0.02(-0.58%)
Nov 19, 2021 3.360 3.440 3.340 3.440 182,305 +0.07(+2.08%)
Nov 18, 2021 3.530 3.560 3.330 3.370 278,375 -0.16(-4.53%)
Nov 17, 2021 3.530 3.580 3.500 3.530 138,458 -0.03(-0.84%)
Nov 16, 2021 3.640 3.660 3.540 3.560 135,619 -0.08(-2.20%)
Nov 15, 2021 3.600 3.700 3.588 3.640 172,048 +0.08(+2.25%)
Nov 12, 2021 3.520 3.630 3.495 3.560 150,633 +0.05(+1.42%)
Nov 11, 2021 3.540 3.540 3.460 3.510 115,842 +0.01(+0.29%)
Nov 10, 2021 3.590 3.500 531,310 -0.11(-3.05%)
Nov 09, 2021 3.590 3.635 3.520 3.610 108,740 -0.01(-0.28%)
Nov 08, 2021 3.590 3.680 3.570 3.620 159,569 +0.03(+0.84%)
Nov 05, 2021 3.680 3.680 3.500 3.590 203,248 -0.08(-2.18%)
Nov 04, 2021 3.620 3.740 3.544 3.670 148,056 +0.02(+0.55%)
Nov 03, 2021 3.510 3.660 3.490 3.650 207,072 +0.14(+3.99%)
Nov 02, 2021 3.470 3.530 3.400 3.510 129,315 +0.06(+1.74%)
Nov 01, 2021 3.390 3.455 3.360 3.450 292,125 +0.05(+1.47%)
Oct 29, 2021 3.380 3.460 3.360 3.400 167,190 +0.00(+0.00%)
Oct 28, 2021 3.470 3.505 3.400 3.400 209,125 -0.05(-1.45%)
Oct 27, 2021 3.470 3.493 3.400 3.450 103,567 -0.05(-1.43%)
Oct 26, 2021 3.520 3.500 336,749 -0.04(-1.13%)
Oct 25, 2021 3.590 3.590 3.510 3.540 102,843 -0.05(-1.39%)
Oct 22, 2021 3.610 3.610 3.515 3.590 157,605 -0.03(-0.83%)
Oct 21, 2021 3.630 3.670 3.590 3.620 73,574 +0.00(+0.00%)
Oct 20, 2021 3.620 3.745 3.600 3.620 160,422 +0.00(+0.00%)
Oct 19, 2021 3.550 3.650 3.540 3.620 98,450 +0.07(+1.97%)
Oct 18, 2021 3.600 3.610 3.520 3.550 140,105 -0.05(-1.39%)
Oct 15, 2021 3.650 3.650 3.600 3.600 107,212 -0.04(-1.10%)
Oct 14, 2021 3.650 3.704 3.600 3.640 150,179 +0.00(+0.00%)
Oct 13, 2021 3.760 3.760 3.620 3.640 130,689 -0.09(-2.41%)
Oct 12, 2021 3.680 3.780 3.660 3.730 245,123 +0.07(+1.91%)
Oct 11, 2021 3.600 3.740 3.580 3.660 209,415 +0.05(+1.39%)
Oct 08, 2021 3.590 3.690 3.570 3.610 247,194 +0.02(+0.56%)
Oct 07, 2021 3.440 3.620 3.420 3.590 406,402 +0.15(+4.36%)
Oct 06, 2021 3.320 3.450 3.300 3.440 247,621 +0.08(+2.38%)
Oct 05, 2021 3.410 3.420 3.208 3.360 782,944 -0.07(-2.04%)
Oct 04, 2021 3.600 3.630 3.400 3.430 254,673 -0.10(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.