Skip to main content

Neuroone Medical Technologies Corp (NQ: NMTC )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.8100 0.8209 0.7800 0.8209 37,053 -0.00(-0.15%)
Jun 29, 2022 0.8614 0.8703 0.8221 0.8221 41,200 -0.07(-7.42%)
Jun 28, 2022 0.9000 0.9219 0.8501 0.8880 57,301 -0.05(-5.53%)
Jun 27, 2022 1.000 1.000 0.9201 0.9400 27,302 -0.06(-6.00%)
Jun 24, 2022 1.020 1.050 1.000 1.000 20,330 +0.00(+0.00%)
Jun 23, 2022 1.030 1.030 1.000 1.000 18,832 -0.02(-1.96%)
Jun 22, 2022 1.020 1.030 1.000 1.020 22,145 +0.00(+0.00%)
Jun 21, 2022 1.000 1.040 1.000 1.020 20,214 +0.06(+6.24%)
Jun 17, 2022 1.020 1.020 0.9120 0.9601 68,320 -0.08(-7.68%)
Jun 16, 2022 1.060 1.060 0.9700 1.040 21,686 -0.01(-0.95%)
Jun 15, 2022 0.9300 1.090 0.9300 1.050 37,673 +0.08(+7.80%)
Jun 14, 2022 0.9238 0.9796 0.9238 0.9740 9,740 +0.05(+5.73%)
Jun 13, 2022 1.040 1.040 0.9200 0.9212 53,776 -0.15(-13.91%)
Jun 10, 2022 0.9800 1.089 0.9800 1.070 36,341 +0.03(+2.88%)
Jun 09, 2022 1.110 1.110 1.010 1.040 31,786 -0.09(-7.96%)
Jun 08, 2022 1.130 1.160 1.130 1.130 33,975 -0.01(-0.88%)
Jun 07, 2022 0.9900 1.150 0.9500 1.140 104,027 +0.15(+15.15%)
Jun 06, 2022 1.000 1.065 0.9500 0.9900 106,448 -0.10(-9.17%)
Jun 03, 2022 1.360 1.360 0.9700 1.090 231,132 -0.28(-20.44%)
Jun 02, 2022 1.460 1.460 1.260 1.370 322,879 -0.09(-6.16%)
Jun 01, 2022 1.340 1.560 1.280 1.460 1,495,477 +0.32(+28.07%)
May 31, 2022 1.050 1.170 1.010 1.140 134,548 +0.07(+6.87%)
May 27, 2022 1.020 1.110 1.020 1.067 41,518 -0.01(-1.23%)
May 26, 2022 1.140 1.150 1.060 1.080 72,193 -0.06(-5.25%)
May 25, 2022 1.040 1.143 1.000 1.140 137,717 +0.10(+9.61%)
May 24, 2022 0.9300 1.080 0.8785 1.040 103,682 +0.08(+8.33%)
May 23, 2022 0.9500 1.029 0.9000 0.9600 107,520 +0.04(+4.26%)
May 20, 2022 0.8000 0.9656 0.8000 0.9208 141,029 +0.13(+16.48%)
May 19, 2022 0.6500 0.8600 0.6500 0.7905 463,943 +0.18(+29.57%)
May 18, 2022 0.5700 0.6300 0.5700 0.6101 42,452 +0.04(+7.04%)
May 17, 2022 0.5800 0.5898 0.5376 0.5700 34,075 -0.01(-2.06%)
May 16, 2022 0.5400 0.5953 0.5325 0.5820 66,506 +0.05(+9.81%)
May 13, 2022 0.5400 0.5400 0.5101 0.5300 104,779 -0.01(-1.74%)
May 12, 2022 0.5479 0.5479 0.5202 0.5394 36,889 +0.01(+1.75%)
May 11, 2022 0.5300 0.5700 0.5300 0.5301 44,949 -0.03(-5.76%)
May 10, 2022 0.6200 0.6396 0.5600 0.5625 35,392 -0.03(-5.46%)
May 09, 2022 0.6208 0.6575 0.5950 0.5950 102,134 -0.05(-7.03%)
May 06, 2022 0.7000 0.7000 0.5611 0.6400 105,019 -0.08(-11.11%)
May 05, 2022 0.7100 0.7500 0.6800 0.7200 135,131 +0.01(+1.97%)
May 04, 2022 0.7100 0.7506 0.7061 0.7061 27,461 -0.01(-1.96%)
May 03, 2022 0.7310 0.7341 0.7000 0.7202 21,033 -0.02(-2.09%)
May 02, 2022 0.7490 0.7490 0.6628 0.7356 32,777 -0.03(-4.47%)
Apr 29, 2022 0.8060 0.8060 0.7500 0.7700 19,080 -0.01(-0.68%)
Apr 28, 2022 0.7789 0.8000 0.7230 0.7753 53,078 -0.00(-0.15%)
Apr 27, 2022 0.7509 0.8269 0.7509 0.7765 79,164 +0.03(+3.56%)
Apr 26, 2022 0.8800 0.8800 0.6621 0.7498 145,160 -0.13(-14.80%)
Apr 25, 2022 1.000 1.030 0.8700 0.8800 166,239 -0.12(-12.00%)
Apr 22, 2022 1.030 1.030 1.000 1.000 61,817 -0.03(-2.91%)
Apr 21, 2022 0.9998 1.090 0.9998 1.030 283,411 -0.01(-0.69%)
Apr 20, 2022 1.030 1.060 1.000 1.037 15,879 +0.01(+0.70%)
Apr 19, 2022 1.000 1.040 1.000 1.030 27,103 +0.01(+0.98%)
Apr 18, 2022 1.040 1.040 1.000 1.020 56,180 -0.02(-1.92%)
Apr 14, 2022 1.030 1.080 1.020 1.040 75,803 -0.01(-0.95%)
Apr 13, 2022 1.010 1.080 1.010 1.050 76,768 +0.03(+2.44%)
Apr 12, 2022 1.050 1.050 1.010 1.025 65,781 -0.02(-1.91%)
Apr 11, 2022 1.010 1.120 1.000 1.045 311,162 +0.02(+2.45%)
Apr 08, 2022 1.020 1.040 1.010 1.020 64,650 -0.01(-0.97%)
Apr 07, 2022 1.030 1.090 1.010 1.030 88,364 +0.01(+0.98%)
Apr 06, 2022 1.060 1.070 1.010 1.020 129,160 -0.06(-5.56%)
Apr 05, 2022 1.120 1.120 1.060 1.080 54,982 -0.01(-0.92%)
Apr 04, 2022 1.050 1.120 1.050 1.090 131,806 +0.01(+0.93%)
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.