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 )

3.275 -0.045 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 29, 2023 3.330 3.386 3.200 3.220 123,842 -0.12(-3.74%)
Dec 28, 2023 3.410 3.440 3.330 3.345 101,638 -0.05(-1.62%)
Dec 27, 2023 3.410 3.448 3.350 3.400 140,045 +0.01(+0.29%)
Dec 26, 2023 3.470 3.595 3.380 3.390 175,479 -0.04(-1.17%)
Dec 22, 2023 3.530 3.900 3.390 3.430 343,373 -0.06(-1.72%)
Dec 21, 2023 3.680 3.700 3.370 3.490 199,309 -0.05(-1.41%)
Dec 20, 2023 3.520 3.640 3.400 3.540 138,447 +0.04(+1.14%)
Dec 19, 2023 3.380 3.590 3.350 3.500 177,728 +0.13(+3.86%)
Dec 18, 2023 3.460 3.465 3.300 3.370 86,196 -0.07(-2.03%)
Dec 15, 2023 3.470 3.490 3.368 3.440 859,774 +0.04(+1.18%)
Dec 14, 2023 3.420 3.430 3.360 3.400 169,725 -0.02(-0.58%)
Dec 13, 2023 3.400 3.470 3.330 3.420 145,763 +0.02(+0.59%)
Dec 12, 2023 3.410 3.490 3.360 3.400 124,461 +0.01(+0.29%)
Dec 11, 2023 3.250 3.410 3.250 3.390 155,290 +0.04(+1.19%)
Dec 08, 2023 3.390 3.435 3.340 3.350 81,955 -0.06(-1.76%)
Dec 07, 2023 3.260 3.440 3.238 3.410 115,262 +0.16(+4.92%)
Dec 06, 2023 3.250 3.320 3.200 3.250 140,324 +0.00(+0.00%)
Dec 05, 2023 3.180 3.340 3.155 3.250 111,638 +0.05(+1.56%)
Dec 04, 2023 3.210 3.280 2.900 3.200 119,676 +0.01(+0.16%)
Dec 01, 2023 2.930 3.220 2.876 3.195 106,225 +0.22(+7.39%)
Nov 30, 2023 3.040 3.110 2.570 2.975 162,401 -0.07(-2.46%)
Nov 29, 2023 3.070 3.110 2.920 3.050 88,083 +0.02(+0.66%)
Nov 28, 2023 3.250 3.250 3.010 3.030 101,752 -0.20(-6.19%)
Nov 27, 2023 3.310 3.350 3.230 3.230 63,793 -0.10(-3.00%)
Nov 24, 2023 3.330 3.460 3.320 3.330 35,483 -0.01(-0.30%)
Nov 22, 2023 3.320 3.420 3.240 3.340 93,761 +0.06(+1.83%)
Nov 21, 2023 3.280 3.350 3.270 3.280 53,393 -0.02(-0.61%)
Nov 20, 2023 3.270 3.340 3.240 3.300 83,537 +0.03(+0.92%)
Nov 17, 2023 3.300 3.320 3.210 3.270 139,089 +0.00(+0.00%)
Nov 16, 2023 3.310 3.380 3.230 3.270 110,029 -0.09(-2.68%)
Nov 15, 2023 3.500 3.550 3.340 3.360 106,828 -0.16(-4.55%)
Nov 14, 2023 3.430 3.550 3.380 3.520 125,539 +0.22(+6.67%)
Nov 13, 2023 3.200 3.400 3.200 3.300 110,843 +0.05(+1.54%)
Nov 10, 2023 3.160 3.330 3.160 3.250 99,640 +0.08(+2.52%)
Nov 09, 2023 3.370 3.410 3.100 3.170 100,181 -0.19(-5.65%)
Nov 08, 2023 3.350 3.500 3.320 3.360 91,089 +0.01(+0.30%)
Nov 07, 2023 3.290 3.455 3.205 3.350 115,549 +0.10(+3.08%)
Nov 06, 2023 3.590 3.600 3.250 3.250 132,027 -0.32(-8.96%)
Nov 03, 2023 3.590 3.685 3.530 3.570 154,939 +0.04(+1.13%)
Nov 02, 2023 3.620 3.620 3.470 3.530 74,044 -0.06(-1.67%)
Nov 01, 2023 3.540 3.620 3.530 3.590 60,541 +0.04(+1.13%)
Oct 31, 2023 3.510 3.600 3.415 3.550 73,066 +0.04(+1.28%)
Oct 30, 2023 3.250 3.520 3.213 3.505 155,303 +0.23(+7.19%)
Oct 27, 2023 3.440 3.440 3.230 3.270 63,802 -0.16(-4.66%)
Oct 26, 2023 3.500 3.550 3.385 3.430 109,014 -0.05(-1.44%)
Oct 25, 2023 3.580 3.630 3.460 3.480 133,572 -0.13(-3.60%)
Oct 24, 2023 3.560 3.640 3.520 3.610 69,329 +0.05(+1.40%)
Oct 23, 2023 3.390 3.630 3.330 3.560 105,214 +0.09(+2.59%)
Oct 20, 2023 3.540 3.620 3.250 3.470 257,668 -0.07(-1.98%)
Oct 19, 2023 3.470 3.700 3.420 3.540 313,244 +0.09(+2.61%)
Oct 18, 2023 3.640 3.690 3.400 3.450 127,696 -0.26(-7.13%)
Oct 17, 2023 3.780 3.790 3.660 3.715 110,254 -0.06(-1.72%)
Oct 16, 2023 3.660 3.820 3.600 3.780 184,978 +0.11(+3.00%)
Oct 13, 2023 3.700 3.790 3.550 3.670 160,301 +0.07(+1.94%)
Oct 12, 2023 3.520 3.670 3.510 3.600 167,308 -0.01(-0.28%)
Oct 11, 2023 3.740 3.800 3.510 3.610 71,194 -0.13(-3.48%)
Oct 10, 2023 3.580 3.810 3.580 3.740 67,681 +0.15(+4.18%)
Oct 09, 2023 3.640 3.750 3.540 3.590 132,083 -0.09(-2.45%)
Oct 06, 2023 3.580 3.800 3.550 3.680 72,890 +0.11(+3.08%)
Oct 05, 2023 3.600 3.700 3.500 3.570 137,973 -0.04(-1.11%)
Oct 04, 2023 3.630 3.665 3.520 3.610 78,144 -0.01(-0.28%)
Oct 03, 2023 3.570 3.660 3.460 3.620 62,708 +0.06(+1.69%)
Oct 02, 2023 3.820 3.820 3.520 3.560 63,583 -0.28(-7.29%)
Sep 29, 2023 3.750 3.880 3.720 3.840 415,254 +0.07(+1.86%)
Sep 28, 2023 3.900 3.900 3.700 3.770 99,726 -0.13(-3.33%)
Sep 27, 2023 3.810 3.930 3.755 3.900 49,649 +0.11(+2.90%)
Sep 26, 2023 3.740 3.970 3.630 3.790 88,646 +0.05(+1.34%)
Sep 25, 2023 3.630 3.770 3.720 3.740 104,155 +0.10(+2.75%)
Sep 22, 2023 3.610 3.680 3.400 3.640 108,694 +0.03(+0.83%)
Sep 21, 2023 3.930 3.970 3.580 3.610 80,479 -0.34(-8.61%)
Sep 20, 2023 3.860 3.990 3.714 3.950 64,892 +0.10(+2.60%)
Sep 19, 2023 3.790 3.880 3.700 3.850 66,399 +0.06(+1.58%)
Sep 18, 2023 3.950 4.000 3.780 3.790 95,273 -0.18(-4.53%)
Sep 15, 2023 3.840 4.020 3.630 3.970 727,402 +0.13(+3.39%)
Sep 14, 2023 3.670 3.840 3.670 3.840 68,239 +0.19(+5.21%)
Sep 13, 2023 3.670 3.780 3.560 3.650 83,781 +0.00(+0.00%)
Sep 12, 2023 3.500 3.665 3.500 3.650 66,969 +0.15(+4.29%)
Sep 11, 2023 3.610 3.619 3.470 3.500 57,134 -0.11(-3.05%)
Sep 08, 2023 3.580 3.680 3.490 3.610 114,219 +0.03(+0.84%)
Sep 07, 2023 3.450 3.610 3.360 3.580 92,079 +0.12(+3.47%)
Sep 06, 2023 3.370 3.519 3.350 3.460 55,622 +0.11(+3.28%)
Sep 05, 2023 3.450 3.520 3.350 3.350 153,409 -0.19(-5.37%)
Sep 01, 2023 3.360 3.610 3.360 3.540 75,716 +0.17(+5.20%)
Aug 31, 2023 3.550 3.565 3.340 3.365 118,875 -0.19(-5.48%)
Aug 30, 2023 3.790 3.790 3.530 3.560 71,403 -0.23(-6.07%)
Aug 29, 2023 3.910 3.953 3.700 3.790 86,279 -0.11(-2.94%)
Aug 28, 2023 3.950 4.050 3.890 3.905 87,208 -0.05(-1.26%)
Aug 25, 2023 3.810 3.980 3.680 3.955 111,176 +0.15(+3.81%)
Aug 24, 2023 3.790 3.880 3.690 3.810 181,321 -0.01(-0.26%)
Aug 23, 2023 3.790 3.980 3.708 3.820 371,470 +0.03(+0.79%)
Aug 22, 2023 3.950 4.139 3.720 3.790 247,854 -0.15(-3.68%)
Aug 21, 2023 3.910 4.000 3.900 3.935 511,014 +0.06(+1.42%)
Aug 18, 2023 3.690 3.915 3.630 3.880 159,717 +0.08(+2.11%)
Aug 17, 2023 3.760 3.840 3.605 3.800 373,568 +0.02(+0.53%)
Aug 16, 2023 3.610 3.900 3.600 3.780 985,302 +0.19(+5.29%)
Aug 15, 2023 3.510 3.650 3.470 3.590 116,571 +0.08(+2.28%)
Aug 14, 2023 3.580 3.680 3.480 3.510 209,184 -0.11(-3.04%)
Aug 11, 2023 3.520 3.645 3.440 3.620 85,882 +0.10(+2.84%)
Aug 10, 2023 3.330 3.530 3.266 3.520 93,736 +0.22(+6.67%)
Aug 09, 2023 3.250 3.310 3.190 3.300 69,422 +0.07(+2.17%)
Aug 08, 2023 3.260 3.300 3.190 3.230 124,475 -0.03(-0.92%)
Aug 07, 2023 3.490 3.490 3.095 3.260 146,139 -0.24(-6.86%)
Aug 04, 2023 3.350 3.555 3.330 3.500 128,957 +0.18(+5.42%)
Aug 03, 2023 3.320 3.465 3.224 3.320 138,246 +0.01(+0.30%)
Aug 02, 2023 3.550 3.570 3.290 3.310 423,491 -0.25(-7.15%)
Aug 01, 2023 3.600 3.600 3.500 3.565 116,879 -0.02(-0.70%)
Jul 31, 2023 3.530 3.605 3.530 3.590 78,733 +0.07(+1.99%)
Jul 28, 2023 3.500 3.575 3.420 3.520 147,321 +0.04(+1.29%)
Jul 27, 2023 3.460 3.480 3.400 3.475 154,200 +0.04(+1.31%)
Jul 26, 2023 3.510 3.540 3.340 3.430 104,586 -0.07(-2.00%)
Jul 25, 2023 3.560 3.630 3.470 3.500 79,155 -0.08(-2.23%)
Jul 24, 2023 3.560 3.600 3.485 3.580 101,461 +0.02(+0.56%)
Jul 21, 2023 3.550 3.600 3.500 3.560 137,529 +0.04(+1.14%)
Jul 20, 2023 3.530 3.530 3.440 3.520 248,452 +0.06(+1.73%)
Jul 19, 2023 3.550 3.600 3.450 3.460 119,935 -0.09(-2.54%)
Jul 18, 2023 3.500 3.580 3.480 3.550 91,184 +0.03(+0.85%)
Jul 17, 2023 3.390 3.550 3.390 3.520 129,039 +0.13(+3.83%)
Jul 14, 2023 3.410 3.420 3.340 3.390 95,369 -0.02(-0.59%)
Jul 13, 2023 3.390 3.430 3.354 3.410 69,610 +0.04(+1.19%)
Jul 12, 2023 3.400 3.410 3.320 3.370 129,936 -0.03(-0.88%)
Jul 11, 2023 3.370 3.440 3.320 3.400 123,749 +0.04(+1.19%)
Jul 10, 2023 3.420 3.440 3.320 3.360 489,159 -0.04(-1.18%)
Jul 07, 2023 3.460 3.470 3.370 3.400 339,927 -0.05(-1.45%)
Jul 06, 2023 3.420 3.470 3.342 3.450 263,660 +0.04(+1.17%)
Jul 05, 2023 3.380 3.460 3.360 3.410 118,938 +0.01(+0.29%)
Jul 03, 2023 3.260 3.400 3.260 3.400 51,778 +0.12(+3.66%)
Jun 30, 2023 3.320 3.320 3.220 3.280 112,591 -0.04(-1.20%)
Jun 29, 2023 3.350 3.410 3.220 3.320 233,371 -0.03(-0.90%)
Jun 28, 2023 3.310 3.350 3.162 3.350 107,330 -0.01(-0.30%)
Jun 27, 2023 3.450 3.450 3.320 3.360 210,271 -0.05(-1.47%)
Jun 26, 2023 3.590 3.670 3.410 3.410 318,851 -0.32(-8.58%)
Jun 23, 2023 3.700 3.780 3.660 3.730 7,326,490 -0.01(-0.27%)
Jun 22, 2023 3.780 3.840 3.720 3.740 307,764 -0.04(-1.06%)
Jun 21, 2023 3.820 3.840 3.720 3.780 299,978 -0.07(-1.69%)
Jun 20, 2023 3.650 3.880 3.561 3.845 261,773 +0.16(+4.20%)
Jun 16, 2023 3.580 3.740 3.460 3.690 492,693 +0.11(+3.07%)
Jun 15, 2023 3.860 3.860 3.560 3.580 158,547 +0.12(+3.47%)
May 08, 2023 3.540 3.620 3.341 3.460 110,684 -0.17(-4.68%)
May 05, 2023 3.510 3.650 3.380 3.630 132,204 -0.02(-0.55%)
May 04, 2023 3.630 3.700 3.590 3.650 204,607 +0.04(+1.11%)
May 03, 2023 3.600 3.650 3.510 3.610 129,435 +0.01(+0.28%)
May 02, 2023 3.620 3.650 3.530 3.600 89,649 -0.03(-0.83%)
May 01, 2023 3.530 3.650 3.480 3.630 171,147 +0.05(+1.40%)
Apr 28, 2023 3.490 3.640 3.410 3.580 135,817 -0.03(-0.83%)
Apr 27, 2023 3.350 3.650 3.250 3.610 194,304 +0.29(+8.73%)
Apr 26, 2023 3.040 3.330 3.013 3.320 98,016 +0.25(+8.14%)
Apr 25, 2023 3.290 3.290 2.992 3.070 77,424 -0.26(-7.81%)
Apr 24, 2023 3.170 3.350 3.110 3.330 82,585 +0.11(+3.42%)
Apr 21, 2023 3.020 3.230 2.990 3.220 107,291 +0.17(+5.57%)
Apr 20, 2023 2.990 3.120 2.970 3.050 110,234 +0.03(+0.99%)
Apr 19, 2023 3.030 3.080 2.880 3.020 92,002 -0.07(-2.27%)
Apr 18, 2023 3.120 3.120 2.870 3.090 82,933 -0.04(-1.28%)
Apr 17, 2023 3.160 3.200 2.990 3.130 175,818 +0.03(+0.97%)
Apr 14, 2023 3.050 3.100 2.870 3.100 149,574 +0.01(+0.32%)
Apr 13, 2023 2.880 3.200 2.810 3.090 163,179 +0.17(+5.82%)
Apr 12, 2023 2.720 2.960 2.684 2.920 117,059 +0.18(+6.57%)
Apr 11, 2023 2.550 2.770 2.530 2.740 101,585 +0.19(+7.45%)
Apr 10, 2023 2.510 2.575 2.450 2.550 53,277 +0.02(+0.79%)
Apr 06, 2023 2.450 2.600 2.450 2.530 20,337 -0.04(-1.56%)
Apr 05, 2023 2.510 2.600 2.500 2.570 37,817 +0.03(+1.18%)
Apr 04, 2023 2.710 2.720 2.490 2.540 27,915 -0.15(-5.58%)
Apr 03, 2023 2.550 2.720 2.550 2.690 68,135 +0.11(+4.26%)
Mar 31, 2023 2.520 2.640 2.460 2.580 50,998 -0.01(-0.39%)
Mar 30, 2023 2.700 2.700 2.400 2.590 142,184 -0.11(-4.07%)
Mar 29, 2023 2.880 2.880 2.680 2.700 51,365 -0.15(-5.26%)
Mar 28, 2023 2.800 2.850 2.670 2.850 86,526 +0.05(+1.79%)
Mar 27, 2023 2.690 2.800 2.550 2.800 113,775 +0.18(+6.87%)
Mar 24, 2023 2.460 2.620 2.440 2.620 95,708 +0.14(+5.65%)
Mar 23, 2023 2.420 2.550 2.306 2.480 85,829 +0.06(+2.48%)
Mar 22, 2023 2.370 2.440 2.290 2.420 89,612 +0.06(+2.54%)
Mar 21, 2023 2.300 2.410 2.254 2.360 34,061 +0.07(+3.06%)
Mar 20, 2023 2.250 2.320 2.220 2.290 41,256 +0.03(+1.33%)
Mar 17, 2023 2.130 2.260 2.120 2.260 83,592 +0.11(+5.12%)
Mar 16, 2023 2.090 2.170 2.030 2.150 34,839 +0.06(+2.87%)
Mar 15, 2023 2.030 2.120 2.020 2.090 24,204 +0.01(+0.48%)
Mar 14, 2023 2.050 2.135 2.000 2.080 65,973 +0.07(+3.48%)
Mar 13, 2023 1.920 2.085 1.920 2.010 34,812 +0.01(+0.50%)
Mar 10, 2023 2.140 2.200 1.900 2.000 146,641 -0.15(-6.98%)
Mar 09, 2023 2.310 2.400 2.150 2.150 55,450 -0.25(-10.42%)
Mar 08, 2023 2.430 2.440 2.370 2.400 154,345 -0.05(-2.04%)
Mar 07, 2023 2.380 2.490 2.320 2.450 90,509 +0.05(+2.08%)
Mar 06, 2023 2.400 2.400 2.290 2.400 96,560 +0.02(+0.84%)
Mar 03, 2023 2.440 2.450 2.360 2.380 111,108 -0.06(-2.46%)
Mar 02, 2023 2.450 2.510 2.390 2.440 89,760 -0.06(-2.40%)
Mar 01, 2023 2.480 2.520 2.430 2.500 67,297 +0.03(+1.21%)
Feb 28, 2023 2.500 2.520 2.425 2.470 60,770 -0.03(-1.20%)
Feb 27, 2023 2.460 2.530 2.450 2.500 37,021 +0.05(+2.04%)
Feb 24, 2023 2.500 2.500 2.410 2.450 56,353 -0.05(-2.00%)
Feb 23, 2023 2.400 2.500 2.380 2.500 62,982 +0.13(+5.49%)
Feb 22, 2023 2.360 2.390 2.310 2.370 48,274 +0.03(+1.28%)
Feb 21, 2023 2.500 2.500 2.320 2.340 40,853 -0.17(-6.77%)
Feb 17, 2023 2.490 2.540 2.460 2.510 47,873 -0.02(-0.79%)
Feb 16, 2023 2.500 2.580 2.470 2.530 64,918 +0.00(+0.00%)
Feb 15, 2023 2.510 2.540 2.480 2.530 31,707 -0.01(-0.39%)
Feb 14, 2023 2.490 2.540 2.420 2.540 54,419 +0.05(+2.01%)
Feb 13, 2023 2.450 2.510 2.416 2.490 37,357 +0.01(+0.40%)
Feb 10, 2023 2.430 2.480 2.400 2.480 52,681 +0.05(+2.06%)
Feb 09, 2023 2.380 2.500 2.330 2.430 31,111 +0.03(+1.25%)
Feb 08, 2023 2.500 2.520 2.310 2.400 113,033 -0.13(-5.14%)
Feb 07, 2023 2.400 2.540 2.390 2.530 65,440 +0.14(+5.86%)
Feb 06, 2023 2.400 2.460 2.360 2.390 118,431 -0.04(-1.65%)
Feb 03, 2023 2.430 2.480 2.430 2.430 44,219 -0.02(-0.82%)
Feb 02, 2023 2.430 2.450 2.380 2.450 115,935 +0.03(+1.24%)
Feb 01, 2023 2.500 2.510 2.380 2.420 75,354 -0.08(-3.20%)
Jan 31, 2023 2.480 2.520 2.425 2.500 21,272 +0.00(+0.00%)
Jan 30, 2023 2.540 2.560 2.470 2.500 70,930 -0.03(-1.19%)
Jan 27, 2023 2.450 2.530 2.450 2.530 61,107 +0.05(+2.02%)
Jan 26, 2023 2.400 2.500 2.380 2.480 50,658 +0.08(+3.33%)
Jan 25, 2023 2.280 2.410 2.250 2.400 48,158 +0.00(+0.00%)
Jan 24, 2023 2.400 2.420 2.370 2.400 25,238 -0.01(-0.41%)
Jan 23, 2023 2.330 2.420 2.300 2.410 29,084 +0.11(+4.78%)
Jan 20, 2023 2.300 2.330 2.232 2.300 54,015 +0.01(+0.44%)
Jan 19, 2023 2.300 2.300 2.244 2.290 33,228 -0.04(-1.72%)
Jan 18, 2023 2.360 2.360 2.280 2.330 46,489 -0.03(-1.27%)
Jan 17, 2023 2.400 2.400 2.310 2.360 108,495 -0.02(-0.84%)
Jan 13, 2023 2.240 2.430 2.180 2.380 99,562 +0.10(+4.39%)
Jan 12, 2023 2.260 2.280 2.170 2.280 45,750 +0.02(+0.88%)
Jan 11, 2023 2.080 2.260 2.020 2.260 91,825 +0.17(+8.13%)
Jan 10, 2023 2.010 2.090 1.870 2.090 142,233 +0.08(+3.98%)
Jan 09, 2023 1.880 2.020 1.800 2.010 94,856 +0.13(+6.91%)
Jan 06, 2023 1.910 1.930 1.869 1.880 20,295 -0.04(-2.08%)
Jan 05, 2023 1.880 1.920 1.855 1.920 39,905 +0.02(+1.05%)
Jan 04, 2023 1.930 1.930 1.870 1.900 33,607 -0.04(-2.06%)
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.