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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovid Therapeutics Inc (NQ: OVID )

3.150 -0.125 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.410 5.740 5.231 5.350 941,400 +0.09(+1.81%)
May 28, 2020 5.990 6.000 5.150 5.255 1,296,372 -0.48(-8.29%)
May 27, 2020 6.770 6.840 5.010 5.730 3,709,924 -0.96(-14.35%)
May 26, 2020 6.190 7.210 6.190 6.690 4,540,747 +0.84(+14.36%)
May 22, 2020 5.150 6.110 5.150 5.850 2,481,400 +0.76(+14.93%)
May 21, 2020 4.800 5.830 4.800 5.090 2,585,927 +0.34(+7.16%)
May 20, 2020 4.500 4.770 4.500 4.750 689,646 +0.31(+6.98%)
May 19, 2020 4.140 4.580 4.140 4.440 789,950 +0.27(+6.47%)
May 18, 2020 4.180 4.350 4.120 4.170 555,949 +0.06(+1.46%)
May 15, 2020 4.050 4.250 3.954 4.110 517,000 +0.00(+0.00%)
May 14, 2020 4.200 4.340 3.990 4.110 440,227 -0.07(-1.67%)
May 13, 2020 4.210 4.480 3.870 4.180 871,848 +0.11(+2.70%)
May 12, 2020 4.000 4.205 3.958 4.070 976,475 +0.13(+3.30%)
May 11, 2020 3.660 4.190 3.660 3.940 1,365,419 +0.27(+7.36%)
May 08, 2020 3.650 3.745 3.560 3.670 785,800 +0.15(+4.26%)
May 07, 2020 3.770 3.940 3.350 3.520 1,703,265 -0.16(-4.35%)
May 06, 2020 3.720 3.770 3.630 3.680 329,072 +0.02(+0.55%)
May 05, 2020 3.650 3.780 3.620 3.660 414,312 +0.15(+4.27%)
May 04, 2020 3.400 3.750 3.330 3.510 621,707 +0.19(+5.72%)
May 01, 2020 3.660 3.720 3.250 3.320 475,900 -0.32(-8.79%)
Apr 30, 2020 3.940 4.090 3.630 3.640 616,597 -0.18(-4.71%)
Apr 29, 2020 3.790 3.980 3.700 3.820 525,242 +0.15(+4.09%)
Apr 28, 2020 3.840 3.860 3.520 3.670 394,189 +0.06(+1.66%)
Apr 27, 2020 3.500 4.050 3.460 3.610 1,269,915 +0.20(+5.87%)
Apr 24, 2020 3.410 3.500 3.350 3.410 212,500 +0.05(+1.49%)
Apr 23, 2020 3.480 3.500 3.290 3.360 231,047 -0.04(-1.18%)
Apr 22, 2020 3.300 3.410 3.210 3.400 225,528 +0.22(+6.92%)
Apr 21, 2020 3.490 3.510 3.130 3.180 448,609 -0.28(-8.09%)
Apr 20, 2020 3.440 3.600 3.410 3.460 436,209 +0.06(+1.76%)
Apr 17, 2020 3.600 3.620 3.370 3.400 323,700 -0.07(-2.02%)
Apr 16, 2020 3.390 3.500 3.310 3.470 288,992 +0.08(+2.36%)
Apr 15, 2020 3.540 3.630 3.200 3.390 459,525 -0.09(-2.59%)
Apr 14, 2020 3.250 3.630 3.210 3.480 878,204 +0.33(+10.48%)
Apr 13, 2020 2.940 3.340 2.910 3.150 577,073 +0.31(+10.92%)
Apr 09, 2020 2.930 3.040 2.810 2.840 458,900 +0.01(+0.35%)
Apr 08, 2020 2.850 2.920 2.770 2.830 270,354 +0.04(+1.43%)
Apr 07, 2020 2.910 3.000 2.730 2.790 238,869 -0.07(-2.45%)
Apr 06, 2020 2.860 2.980 2.770 2.860 293,909 +0.09(+3.25%)
Apr 03, 2020 2.880 2.940 2.620 2.770 212,300 -0.11(-3.82%)
Apr 02, 2020 2.670 2.910 2.640 2.880 196,474 +0.21(+7.87%)
Apr 01, 2020 2.980 2.980 2.660 2.670 246,832 -0.31(-10.40%)
Mar 31, 2020 2.830 2.980 2.800 2.980 247,524 +0.10(+3.47%)
Mar 30, 2020 3.010 3.090 2.460 2.880 598,594 -0.01(-0.35%)
Mar 27, 2020 2.840 3.070 2.720 2.890 735,700 +0.04(+1.40%)
Mar 26, 2020 2.610 2.980 2.610 2.850 558,037 +0.24(+9.20%)
Mar 25, 2020 2.540 2.860 2.540 2.610 468,268 +0.09(+3.57%)
Mar 24, 2020 2.540 2.670 2.420 2.520 1,301,999 +0.10(+4.13%)
Mar 23, 2020 2.260 2.520 2.230 2.420 456,738 +0.13(+5.68%)
Mar 20, 2020 2.170 2.450 2.170 2.290 648,500 +0.13(+6.02%)
Mar 19, 2020 2.020 2.300 1.920 2.160 660,859 +0.13(+6.40%)
Mar 18, 2020 2.270 2.411 1.900 2.030 916,095 -0.35(-14.71%)
Mar 17, 2020 2.180 2.690 2.040 2.380 872,877 +0.27(+12.80%)
Mar 16, 2020 2.150 2.190 1.800 2.110 765,581 -0.14(-6.22%)
Mar 13, 2020 2.400 2.430 2.050 2.250 720,000 +0.00(+0.00%)
Mar 12, 2020 2.370 2.470 1.910 2.250 1,160,404 -0.43(-16.04%)
Mar 11, 2020 3.080 3.150 2.510 2.680 1,058,268 -0.40(-12.99%)
Mar 10, 2020 3.040 3.150 2.830 3.080 556,391 +0.16(+5.48%)
Mar 09, 2020 2.960 3.030 2.840 2.920 458,996 -0.24(-7.59%)
Mar 06, 2020 3.500 3.563 3.115 3.160 617,900 -0.34(-9.71%)
Mar 05, 2020 3.520 3.640 3.360 3.500 496,029 -0.03(-0.85%)
Mar 04, 2020 3.260 3.560 3.240 3.530 658,163 +0.35(+11.01%)
Mar 03, 2020 3.350 3.420 3.150 3.180 516,172 -0.15(-4.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.