Ovid Therapeutics Inc. - Common Stock (OVID)

Historical Prices For Ovid Therapeutics Inc. - Common Stock (OVID)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.32	0.32	0.28	0.28	363,868	0.28
4/03/2025	0.33	0.34	0.30	0.30	220,229	0.30
4/02/2025	0.33	0.35	0.32	0.34	168,066	0.34
4/01/2025	0.33	0.33	0.30	0.31	339,342	0.31
3/31/2025	0.35	0.36	0.31	0.31	2,526,470	0.31
3/28/2025	0.38	0.38	0.35	0.35	675,282	0.35
3/27/2025	0.40	0.41	0.37	0.38	501,098	0.38
3/26/2025	0.43	0.44	0.40	0.41	532,296	0.41
3/25/2025	0.46	0.48	0.43	0.43	313,845	0.43
3/24/2025	0.44	0.45	0.43	0.44	196,317	0.44
3/21/2025	0.42	0.46	0.42	0.43	371,491	0.43
3/20/2025	0.48	0.49	0.43	0.43	175,785	0.43
3/19/2025	0.45	0.48	0.45	0.48	413,758	0.48
3/18/2025	0.47	0.48	0.45	0.46	273,980	0.46
3/17/2025	0.46	0.48	0.43	0.47	283,154	0.47
3/14/2025	0.45	0.49	0.42	0.43	196,902	0.43
3/13/2025	0.55	0.55	0.44	0.44	276,819	0.44
3/12/2025	0.52	0.53	0.50	0.50	163,516	0.50
3/11/2025	0.51	0.51	0.46	0.49	166,278	0.49
3/10/2025	0.52	0.58	0.49	0.49	218,597	0.49
3/07/2025	0.51	0.54	0.51	0.52	172,709	0.52
3/06/2025	0.50	0.53	0.50	0.52	194,342	0.52
3/05/2025	0.54	0.54	0.50	0.50	244,363	0.50
3/04/2025	0.49	0.53	0.48	0.51	233,030	0.51
3/03/2025	0.55	0.55	0.47	0.49	374,159	0.49
2/28/2025	0.53	0.55	0.52	0.53	202,931	0.53
2/27/2025	0.55	0.56	0.53	0.53	155,050	0.53
2/26/2025	0.56	0.59	0.53	0.54	256,390	0.54
2/25/2025	0.58	0.62	0.53	0.57	580,657	0.57
2/24/2025	0.63	0.67	0.57	0.57	511,064	0.57
2/21/2025	0.57	0.65	0.57	0.62	578,217	0.62
2/20/2025	0.62	0.63	0.56	0.57	356,698	0.57
2/19/2025	0.63	0.65	0.58	0.59	276,336	0.59
2/18/2025	0.66	0.67	0.62	0.63	179,572	0.63
2/14/2025	0.65	0.66	0.63	0.64	280,652	0.64
2/13/2025	0.63	0.66	0.61	0.65	1,018,345	0.65
2/12/2025	0.58	0.63	0.58	0.62	216,269	0.62
2/11/2025	0.65	0.66	0.57	0.58	388,583	0.58
2/10/2025	0.67	0.70	0.64	0.64	285,068	0.64
2/07/2025	0.70	0.71	0.67	0.67	188,030	0.67
2/06/2025	0.69	0.70	0.67	0.70	718,685	0.70
2/05/2025	0.67	0.71	0.65	0.70	337,241	0.70
2/04/2025	0.67	0.72	0.65	0.66	384,109	0.66
2/03/2025	0.67	0.72	0.65	0.66	309,174	0.66
1/31/2025	0.70	0.73	0.66	0.66	524,366	0.66
1/30/2025	0.71	0.74	0.68	0.70	712,912	0.70
1/29/2025	0.72	0.81	0.71	0.74	2,003,133	0.74
1/28/2025	0.76	0.76	0.70	0.73	108,308	0.73
1/27/2025	0.73	0.76	0.71	0.73	230,223	0.73
1/24/2025	0.76	0.78	0.71	0.73	310,451	0.73
1/23/2025	0.69	0.74	0.68	0.71	539,061	0.71
1/22/2025	0.70	0.75	0.68	0.70	622,509	0.70
1/21/2025	0.74	0.76	0.69	0.70	605,001	0.70
1/17/2025	0.74	0.79	0.72	0.74	282,723	0.74
1/16/2025	0.75	0.78	0.72	0.73	159,416	0.73
1/15/2025	0.75	0.79	0.73	0.76	239,366	0.76
1/14/2025	0.79	0.81	0.76	0.76	278,815	0.76
1/13/2025	0.81	0.88	0.75	0.80	589,949	0.80
1/10/2025	0.94	0.94	0.81	0.82	1,929,086	0.82
1/08/2025	0.94	0.98	0.91	0.91	136,566	0.91
1/07/2025	0.96	1.01	0.94	0.96	146,731	0.96
1/06/2025	0.97	1.00	0.95	0.95	250,706	0.95