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 )

2.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2021 4.210 4.270 4.090 4.150 605,667 -0.08(-1.89%)
May 27, 2021 4.070 4.245 4.060 4.230 636,375 +0.16(+3.93%)
May 26, 2021 3.900 4.080 3.900 4.070 707,790 +0.17(+4.36%)
May 25, 2021 3.870 3.960 3.855 3.900 619,514 +0.03(+0.78%)
May 24, 2021 3.940 3.950 3.810 3.870 471,939 -0.07(-1.78%)
May 21, 2021 3.920 4.060 3.850 3.940 800,899 +0.09(+2.34%)
May 20, 2021 3.820 3.920 3.690 3.850 676,661 +0.03(+0.79%)
May 19, 2021 3.640 3.878 3.579 3.820 1,150,042 +0.08(+2.14%)
May 18, 2021 3.690 3.850 3.670 3.740 936,122 +0.07(+1.91%)
May 17, 2021 3.520 3.700 3.470 3.670 737,915 +0.09(+2.51%)
May 14, 2021 3.500 3.720 3.460 3.580 1,137,388 +0.28(+8.48%)
May 13, 2021 3.530 3.530 3.220 3.300 876,638 -0.20(-5.71%)
May 12, 2021 3.390 3.660 3.320 3.500 729,112 +0.03(+0.86%)
May 11, 2021 3.260 3.510 3.212 3.470 495,587 +0.10(+2.97%)
May 10, 2021 3.440 3.490 3.270 3.370 495,704 -0.11(-3.16%)
May 07, 2021 3.430 3.530 3.400 3.480 335,713 +0.02(+0.58%)
May 06, 2021 3.500 3.510 3.350 3.460 718,080 -0.06(-1.70%)
May 05, 2021 3.670 3.670 3.500 3.520 622,747 -0.12(-3.30%)
May 04, 2021 3.670 3.670 3.550 3.640 709,017 -0.09(-2.41%)
May 03, 2021 3.740 3.760 3.630 3.730 606,227 +0.06(+1.63%)
Apr 30, 2021 3.840 3.900 3.660 3.670 864,400 -0.20(-5.17%)
Apr 29, 2021 3.910 3.930 3.800 3.870 484,294 -0.06(-1.53%)
Apr 28, 2021 3.830 3.970 3.760 3.930 485,598 +0.09(+2.34%)
Apr 27, 2021 3.950 3.970 3.785 3.840 545,179 -0.05(-1.29%)
Apr 26, 2021 3.670 3.940 3.650 3.890 714,681 +0.22(+5.99%)
Apr 23, 2021 3.680 3.760 3.590 3.670 863,000 +0.01(+0.27%)
Apr 22, 2021 3.610 3.860 3.490 3.660 1,109,698 +0.07(+1.95%)
Apr 21, 2021 3.530 3.660 3.480 3.590 999,033 -0.01(-0.28%)
Apr 20, 2021 3.590 3.660 3.350 3.600 2,042,906 -0.10(-2.70%)
Apr 19, 2021 3.660 3.840 3.600 3.700 952,974 -0.08(-2.12%)
Apr 16, 2021 3.820 3.860 3.650 3.780 790,300 -0.04(-1.05%)
Apr 15, 2021 3.850 3.970 3.770 3.820 716,457 -0.03(-0.78%)
Apr 14, 2021 3.680 3.960 3.670 3.850 636,690 +0.19(+5.19%)
Apr 13, 2021 3.600 3.700 3.590 3.660 754,359 +0.05(+1.39%)
Apr 12, 2021 3.700 3.710 3.560 3.610 873,222 -0.08(-2.17%)
Apr 09, 2021 3.750 3.825 3.680 3.690 729,500 +0.00(+0.00%)
Apr 08, 2021 3.740 3.830 3.690 3.690 840,729 -0.05(-1.34%)
Apr 07, 2021 3.810 3.920 3.720 3.740 470,116 -0.09(-2.35%)
Apr 06, 2021 3.970 3.980 3.810 3.830 1,056,414 -0.16(-4.01%)
Apr 05, 2021 4.030 4.120 3.900 3.990 818,112 -0.08(-1.97%)
Apr 01, 2021 4.030 4.140 3.970 4.070 981,400 +0.05(+1.24%)
Mar 31, 2021 3.810 4.080 3.810 4.020 862,564 +0.17(+4.42%)
Mar 30, 2021 4.010 4.020 3.770 3.850 929,483 +0.06(+1.58%)
Mar 29, 2021 3.930 3.970 3.790 3.790 1,013,748 -0.18(-4.53%)
Mar 26, 2021 4.080 4.080 3.880 3.970 898,300 -0.11(-2.70%)
Mar 25, 2021 3.800 4.090 3.760 4.080 898,980 +0.22(+5.70%)
Mar 24, 2021 4.020 4.090 3.840 3.860 1,295,583 -0.11(-2.77%)
Mar 23, 2021 4.250 4.310 3.960 3.970 1,870,789 -0.31(-7.24%)
Mar 22, 2021 4.440 4.450 4.270 4.280 970,949 -0.19(-4.25%)
Mar 19, 2021 4.300 4.490 4.235 4.470 1,761,600 +0.25(+5.92%)
Mar 18, 2021 4.210 4.530 4.150 4.220 2,036,880 -0.12(-2.76%)
Mar 17, 2021 4.250 4.350 4.090 4.340 2,093,457 +0.06(+1.40%)
Mar 16, 2021 4.050 4.300 4.040 4.280 2,744,483 +0.16(+3.88%)
Mar 15, 2021 4.060 4.190 3.970 4.120 1,351,614 +0.02(+0.49%)
Mar 12, 2021 4.130 4.290 4.090 4.100 1,084,500 -0.10(-2.38%)
Mar 11, 2021 4.200 4.270 4.060 4.200 1,574,828 +0.10(+2.44%)
Mar 10, 2021 4.150 4.390 4.030 4.100 2,743,027 +0.03(+0.74%)
Mar 09, 2021 4.000 4.170 3.930 4.070 3,965,870 +0.06(+1.50%)
Mar 08, 2021 3.970 4.100 3.890 4.010 2,385,404 +0.04(+1.01%)
Mar 05, 2021 4.000 4.010 3.550 3.970 6,982,200 -0.05(-1.24%)
Mar 04, 2021 3.900 4.030 3.750 4.020 11,979,427 -0.02(-0.50%)
Mar 03, 2021 4.690 4.750 3.830 4.040 123,970,480 +1.08(+36.49%)
Mar 02, 2021 3.020 3.110 2.950 2.960 864,966 -0.07(-2.31%)
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.