UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.80 +0.99 (+1.20%) GOLD FUTURES
2,344.30 +5.90 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,731.27 +722.81 (+1.42%)
Ovid Therapeutics Inc. (OVID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.1300 | 3.1400 | 2.9900 | 2.9900 | 2.9900 | 109,642 |
| 24 Apr 2024 | 3.1800 | 3.2160 | 3.1100 | 3.1500 | 3.1500 | 113,100 |
| 23 Apr 2024 | 3.1600 | 3.2440 | 3.1100 | 3.2000 | 3.2000 | 110,600 |
| 22 Apr 2024 | 3.2300 | 3.2900 | 3.1200 | 3.1500 | 3.1500 | 205,900 |
| 19 Apr 2024 | 3.1900 | 3.2900 | 3.1700 | 3.2300 | 3.2300 | 176,600 |
| 18 Apr 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2100 | 3.2100 | 226,800 |
| 17 Apr 2024 | 3.1800 | 3.2200 | 3.0500 | 3.1100 | 3.1100 | 160,500 |
| 16 Apr 2024 | 3.1800 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 138,000 |
| 15 Apr 2024 | 3.2100 | 3.2400 | 3.1980 | 3.2000 | 3.2000 | 131,900 |
| 12 Apr 2024 | 3.2400 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 88,300 |
| 11 Apr 2024 | 3.1900 | 3.2900 | 3.1730 | 3.2700 | 3.2700 | 76,600 |
| 10 Apr 2024 | 3.1800 | 3.2120 | 3.1100 | 3.1800 | 3.1800 | 167,600 |
| 09 Apr 2024 | 3.2200 | 3.3230 | 3.2000 | 3.2400 | 3.2400 | 136,300 |
| 08 Apr 2024 | 3.2300 | 3.2700 | 3.1990 | 3.2200 | 3.2200 | 56,500 |
| 05 Apr 2024 | 3.1400 | 3.3500 | 3.0600 | 3.2500 | 3.2500 | 186,000 |
| 04 Apr 2024 | 3.0900 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 93,300 |
| 03 Apr 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 90,000 |
| 02 Apr 2024 | 3.0200 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 200,100 |
| 01 Apr 2024 | 3.0800 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 151,000 |
| 28 Mar 2024 | 3.0600 | 3.1700 | 3.0400 | 3.0500 | 3.0500 | 144,500 |
| 27 Mar 2024 | 3.0500 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 169,900 |
| 26 Mar 2024 | 3.1400 | 3.2150 | 3.0000 | 3.0000 | 3.0000 | 239,300 |
| 25 Mar 2024 | 3.2000 | 3.2700 | 3.0400 | 3.0900 | 3.0900 | 170,900 |
| 22 Mar 2024 | 3.0600 | 3.3800 | 3.0600 | 3.2000 | 3.2000 | 439,500 |
| 21 Mar 2024 | 2.9900 | 3.2200 | 2.9500 | 3.0500 | 3.0500 | 440,900 |
| 20 Mar 2024 | 2.7600 | 2.8700 | 2.6000 | 2.7900 | 2.7900 | 2,586,800 |
| 19 Mar 2024 | 2.7300 | 2.8020 | 2.7000 | 2.7500 | 2.7500 | 290,800 |
| 18 Mar 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 273,000 |
| 15 Mar 2024 | 2.7200 | 2.9700 | 2.6300 | 2.7200 | 2.7200 | 546,900 |
| 14 Mar 2024 | 2.8000 | 2.8900 | 2.7100 | 2.7500 | 2.7500 | 165,300 |
| 13 Mar 2024 | 2.8100 | 2.8700 | 2.7300 | 2.8200 | 2.8200 | 202,600 |
| 12 Mar 2024 | 2.9500 | 3.0500 | 2.8000 | 2.8300 | 2.8300 | 172,800 |
| 11 Mar 2024 | 3.0700 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 94,900 |
| 08 Mar 2024 | 3.1200 | 3.2300 | 3.0700 | 3.0800 | 3.0800 | 96,100 |
| 07 Mar 2024 | 3.2400 | 3.3900 | 3.1500 | 3.1700 | 3.1700 | 61,000 |
| 06 Mar 2024 | 3.2900 | 3.3100 | 3.2100 | 3.2500 | 3.2500 | 55,900 |
| 05 Mar 2024 | 3.3300 | 3.3770 | 3.2300 | 3.2700 | 3.2700 | 101,000 |
| 04 Mar 2024 | 3.3900 | 3.3910 | 3.2600 | 3.3400 | 3.3400 | 71,300 |
| 01 Mar 2024 | 3.4500 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 116,000 |
| 29 Feb 2024 | 3.5000 | 3.5230 | 3.3000 | 3.4000 | 3.4000 | 300,900 |
| 28 Feb 2024 | 3.5900 | 3.6400 | 3.4200 | 3.4300 | 3.4300 | 537,900 |
| 27 Feb 2024 | 3.7200 | 3.7700 | 3.5700 | 3.6300 | 3.6300 | 88,600 |
| 26 Feb 2024 | 3.7000 | 3.7910 | 3.6800 | 3.6800 | 3.6800 | 62,500 |
| 23 Feb 2024 | 3.7100 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 145,500 |
| 22 Feb 2024 | 3.6200 | 3.7730 | 3.6200 | 3.6800 | 3.6800 | 227,100 |
| 21 Feb 2024 | 3.6800 | 3.7010 | 3.5200 | 3.5700 | 3.5700 | 52,300 |
| 20 Feb 2024 | 3.7500 | 3.8500 | 3.6300 | 3.7200 | 3.7200 | 84,600 |
| 16 Feb 2024 | 3.6400 | 3.9300 | 3.6400 | 3.8400 | 3.8400 | 133,600 |
| 15 Feb 2024 | 3.8200 | 3.9100 | 3.5900 | 3.6400 | 3.6400 | 312,400 |
| 14 Feb 2024 | 3.6700 | 3.8000 | 3.6350 | 3.7700 | 3.7700 | 89,600 |
| 13 Feb 2024 | 3.8500 | 4.0260 | 3.5700 | 3.6050 | 3.6050 | 161,100 |
| 12 Feb 2024 | 3.9000 | 4.1000 | 3.8550 | 4.0400 | 4.0400 | 190,700 |
| 09 Feb 2024 | 3.7800 | 3.9400 | 3.7000 | 3.8700 | 3.8700 | 285,500 |
| 08 Feb 2024 | 3.6600 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 134,700 |
| 07 Feb 2024 | 3.6900 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 80,600 |
| 06 Feb 2024 | 3.5800 | 3.7700 | 3.5100 | 3.7000 | 3.7000 | 103,900 |
| 05 Feb 2024 | 3.6600 | 3.6800 | 3.5980 | 3.6100 | 3.6100 | 66,300 |
| 02 Feb 2024 | 3.8100 | 3.9300 | 3.7000 | 3.7000 | 3.7000 | 79,600 |
| 01 Feb 2024 | 3.8900 | 3.9300 | 3.7700 | 3.8700 | 3.8700 | 143,700 |
| 31 Jan 2024 | 3.9100 | 4.0900 | 3.8700 | 3.8700 | 3.8700 | 292,200 |
| 30 Jan 2024 | 3.7600 | 3.9800 | 3.7500 | 3.9300 | 3.9300 | 118,000 |
| 29 Jan 2024 | 3.6900 | 3.8700 | 3.6900 | 3.8400 | 3.8400 | 167,500 |
| 26 Jan 2024 | 3.6100 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 90,500 |
| 25 Jan 2024 | 3.6300 | 3.7100 | 3.5750 | 3.6000 | 3.6000 | 208,500 |
| 24 Jan 2024 | 3.4400 | 3.6700 | 3.1950 | 3.5400 | 3.5400 | 162,000 |
| 23 Jan 2024 | 3.3200 | 3.4500 | 3.2600 | 3.4000 | 3.4000 | 308,800 |
| 22 Jan 2024 | 3.1300 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 118,300 |
| 19 Jan 2024 | 3.1700 | 3.1700 | 3.0800 | 3.1400 | 3.1400 | 87,300 |
| 18 Jan 2024 | 3.1200 | 3.2600 | 3.0700 | 3.1400 | 3.1400 | 69,000 |
| 17 Jan 2024 | 3.0400 | 3.1100 | 3.0350 | 3.1000 | 3.1000 | 124,000 |
| 16 Jan 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 117,000 |
| 12 Jan 2024 | 3.1700 | 3.2400 | 3.1000 | 3.1300 | 3.1300 | 64,400 |
| 11 Jan 2024 | 3.0700 | 3.1550 | 3.0400 | 3.1300 | 3.1300 | 309,500 |
| 10 Jan 2024 | 3.0700 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 194,800 |
| 09 Jan 2024 | 3.1500 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 100,600 |
| 08 Jan 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 57,500 |
| 05 Jan 2024 | 3.1300 | 3.1700 | 3.0300 | 3.0500 | 3.0500 | 99,200 |
| 04 Jan 2024 | 3.1500 | 3.2300 | 3.1160 | 3.1600 | 3.1600 | 177,700 |
| 03 Jan 2024 | 3.3200 | 3.3700 | 3.1100 | 3.1600 | 3.1600 | 199,700 |
| 02 Jan 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 126,300 |
| 29 Dec 2023 | 3.3300 | 3.3860 | 3.2000 | 3.2200 | 3.2200 | 123,800 |
| 28 Dec 2023 | 3.4100 | 3.4400 | 3.3300 | 3.3450 | 3.3450 | 101,600 |
| 27 Dec 2023 | 3.4100 | 3.4480 | 3.3500 | 3.4000 | 3.4000 | 140,000 |
| 26 Dec 2023 | 3.4700 | 3.5950 | 3.3800 | 3.3900 | 3.3900 | 175,500 |
| 22 Dec 2023 | 3.5300 | 3.9000 | 3.3900 | 3.4300 | 3.4300 | 343,400 |
| 21 Dec 2023 | 3.6800 | 3.7000 | 3.3700 | 3.4900 | 3.4900 | 200,800 |
| 20 Dec 2023 | 3.5200 | 3.6400 | 3.4000 | 3.5400 | 3.5400 | 138,400 |
| 19 Dec 2023 | 3.3800 | 3.5900 | 3.3500 | 3.5000 | 3.5000 | 177,700 |
| 18 Dec 2023 | 3.4600 | 3.4650 | 3.3000 | 3.3700 | 3.3700 | 86,200 |
| 15 Dec 2023 | 3.4700 | 3.4900 | 3.3680 | 3.4400 | 3.4400 | 859,800 |
| 14 Dec 2023 | 3.4200 | 3.4300 | 3.3600 | 3.4000 | 3.4000 | 169,700 |
| 13 Dec 2023 | 3.4000 | 3.4700 | 3.3300 | 3.4200 | 3.4200 | 146,100 |
| 12 Dec 2023 | 3.4100 | 3.4900 | 3.3600 | 3.4000 | 3.4000 | 124,500 |
| 11 Dec 2023 | 3.2500 | 3.4100 | 3.2500 | 3.3900 | 3.3900 | 155,300 |
| 08 Dec 2023 | 3.3900 | 3.4350 | 3.3400 | 3.3500 | 3.3500 | 82,000 |
| 07 Dec 2023 | 3.2600 | 3.4400 | 3.2380 | 3.4100 | 3.4100 | 115,300 |
| 06 Dec 2023 | 3.2500 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 140,300 |
| 05 Dec 2023 | 3.1800 | 3.3400 | 3.1550 | 3.2500 | 3.2500 | 111,600 |
| 04 Dec 2023 | 3.2100 | 3.2800 | 2.9000 | 3.2000 | 3.2000 | 120,700 |
| 01 Dec 2023 | 2.9300 | 3.2200 | 2.8760 | 3.1950 | 3.1950 | 106,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.