Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neuroone Medical Technologies Corp (NQ: NMTC )

1.150 +0.030 (+2.68%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 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 (%)
Jun 30, 2023 1.140 1.210 1.140 1.200 61,771 +0.05(+4.35%)
Jun 29, 2023 1.080 1.150 1.061 1.150 22,951 +0.06(+5.50%)
Jun 28, 2023 1.010 1.163 1.010 1.090 64,419 +0.07(+6.86%)
Jun 27, 2023 1.010 1.047 1.000 1.020 50,090 +0.01(+0.99%)
Jun 26, 2023 1.040 1.070 1.000 1.010 101,372 -0.04(-3.81%)
Jun 23, 2023 1.050 1.110 1.040 1.050 53,864 -0.03(-2.56%)
Jun 22, 2023 1.130 1.140 1.050 1.078 76,110 -0.07(-6.30%)
Jun 21, 2023 1.150 1.230 1.130 1.150 99,135 +0.00(+0.00%)
Jun 20, 2023 1.150 1.210 1.130 1.150 62,828 -0.01(-0.86%)
Jun 16, 2023 1.170 1.230 1.160 1.160 42,537 -0.03(-2.52%)
Jun 15, 2023 1.220 1.250 1.164 1.190 110,787 -0.17(-12.50%)
May 08, 2023 1.420 1.440 1.350 1.360 38,880 -0.05(-3.55%)
May 05, 2023 1.330 1.420 1.300 1.410 134,697 +0.06(+4.44%)
May 04, 2023 1.460 1.490 1.320 1.350 208,856 -0.12(-8.16%)
May 03, 2023 1.480 1.520 1.400 1.470 245,806 +0.00(+0.00%)
May 02, 2023 1.730 1.740 1.460 1.470 816,768 -0.17(-10.37%)
May 01, 2023 1.620 1.830 1.600 1.640 795,542 +0.10(+6.49%)
Apr 28, 2023 1.470 1.580 1.441 1.540 64,321 +0.04(+2.67%)
Apr 27, 2023 1.450 1.550 1.450 1.500 35,686 +0.02(+1.35%)
Apr 26, 2023 1.560 1.560 1.480 1.480 60,282 -0.09(-5.73%)
Apr 25, 2023 1.650 1.650 1.540 1.570 40,036 -0.09(-5.42%)
Apr 24, 2023 1.620 1.670 1.540 1.660 121,688 +0.07(+4.40%)
Apr 21, 2023 1.510 1.630 1.510 1.590 84,680 +0.06(+3.92%)
Apr 20, 2023 1.500 1.540 1.480 1.530 68,689 +0.00(+0.00%)
Apr 19, 2023 1.550 1.560 1.495 1.530 100,699 -0.02(-1.29%)
Apr 18, 2023 1.690 1.690 1.550 1.550 101,606 -0.12(-7.19%)
Apr 17, 2023 1.610 1.690 1.590 1.670 185,046 -0.06(-3.47%)
Apr 14, 2023 1.560 1.740 1.420 1.730 394,119 +0.12(+7.46%)
Apr 13, 2023 1.860 1.890 1.600 1.610 589,742 -0.27(-14.36%)
Apr 12, 2023 1.970 2.060 1.800 1.880 3,772,848 +0.09(+5.32%)
Apr 11, 2023 1.750 1.830 1.690 1.785 171,358 +0.03(+2.00%)
Apr 10, 2023 1.610 1.750 1.610 1.750 275,836 +0.22(+14.38%)
Apr 06, 2023 1.520 1.550 1.460 1.530 47,881 +0.01(+0.66%)
Apr 05, 2023 1.520 1.610 1.520 1.520 52,770 -0.07(-4.40%)
Apr 04, 2023 1.560 1.630 1.521 1.590 19,489 +0.03(+1.92%)
Apr 03, 2023 1.620 1.620 1.510 1.560 50,357 -0.05(-3.11%)
Mar 31, 2023 1.580 1.640 1.570 1.610 39,763 +0.03(+1.90%)
Mar 30, 2023 1.590 1.610 1.560 1.580 37,421 +0.03(+1.94%)
Mar 29, 2023 1.510 1.590 1.510 1.550 29,175 +0.02(+1.31%)
Mar 28, 2023 1.620 1.620 1.530 1.530 28,047 -0.09(-5.56%)
Mar 27, 2023 1.630 1.650 1.590 1.620 33,729 -0.02(-1.22%)
Mar 24, 2023 1.520 1.640 1.510 1.640 47,051 +0.12(+7.89%)
Mar 23, 2023 1.500 1.550 1.491 1.520 44,849 +0.02(+1.33%)
Mar 22, 2023 1.570 1.590 1.489 1.500 143,553 -0.07(-4.46%)
Mar 21, 2023 1.580 1.670 1.550 1.570 92,861 -0.04(-2.48%)
Mar 20, 2023 1.690 1.690 1.505 1.610 179,694 -0.06(-3.59%)
Mar 17, 2023 1.580 1.670 1.410 1.670 304,167 +0.05(+3.09%)
Mar 16, 2023 1.760 1.820 1.600 1.620 411,978 -0.09(-5.26%)
Mar 15, 2023 1.780 1.790 1.700 1.710 1,218,419 +0.14(+8.92%)
Mar 14, 2023 1.610 1.650 1.570 1.570 103,612 +0.08(+5.36%)
Mar 13, 2023 1.370 1.630 1.370 1.490 86,242 +0.00(+0.01%)
Mar 10, 2023 1.760 1.785 1.450 1.490 130,687 -0.30(-16.76%)
Mar 09, 2023 1.980 2.070 1.750 1.790 394,745 -0.03(-1.65%)
Mar 08, 2023 1.890 1.900 1.730 1.820 237,188 +0.12(+7.06%)
Mar 07, 2023 1.610 1.740 1.550 1.700 250,797 +0.18(+11.84%)
Mar 06, 2023 1.540 1.601 1.510 1.520 45,574 -0.02(-1.30%)
Mar 03, 2023 1.600 1.600 1.520 1.540 16,873 -0.06(-3.75%)
Mar 02, 2023 1.560 1.660 1.560 1.600 28,513 +0.04(+2.56%)
Mar 01, 2023 1.620 1.689 1.560 1.560 21,446 -0.05(-3.11%)
Feb 28, 2023 1.730 1.730 1.610 1.610 43,096 -0.13(-7.47%)
Feb 27, 2023 1.700 1.750 1.680 1.740 22,286 +0.03(+1.75%)
Feb 24, 2023 1.780 1.930 1.660 1.710 36,773 -0.09(-5.00%)
Feb 23, 2023 1.940 1.960 1.780 1.800 44,161 -0.02(-1.10%)
Feb 22, 2023 1.740 1.949 1.740 1.820 105,364 +0.10(+5.81%)
Feb 21, 2023 1.630 1.900 1.630 1.720 99,887 +0.01(+0.58%)
Feb 17, 2023 1.620 1.800 1.620 1.710 40,825 +0.00(+0.29%)
Feb 16, 2023 1.830 1.830 1.650 1.705 26,433 -0.02(-1.45%)
Feb 15, 2023 1.760 1.900 1.700 1.730 62,324 +0.00(+0.00%)
Feb 14, 2023 2.000 2.000 1.700 1.730 57,403 -0.33(-16.02%)
Feb 13, 2023 1.900 2.180 1.900 2.060 153,208 +0.18(+9.28%)
Feb 10, 2023 1.720 2.090 1.600 1.885 226,738 +0.24(+14.24%)
Feb 09, 2023 1.500 1.650 1.500 1.650 30,156 +0.19(+13.01%)
Feb 08, 2023 1.490 1.560 1.460 1.460 5,151 -0.04(-2.67%)
Feb 07, 2023 1.530 1.580 1.450 1.500 40,578 +0.01(+0.67%)
Feb 06, 2023 1.450 1.490 1.420 1.490 16,253 +0.02(+1.36%)
Feb 03, 2023 1.420 1.530 1.420 1.470 32,555 +0.03(+2.08%)
Feb 02, 2023 1.450 1.510 1.420 1.440 69,844 +0.03(+2.13%)
Feb 01, 2023 1.400 1.450 1.390 1.410 33,601 -0.04(-2.76%)
Jan 31, 2023 1.410 1.450 1.390 1.450 20,474 +0.10(+7.41%)
Jan 30, 2023 1.330 1.430 1.330 1.350 68,055 -0.03(-2.17%)
Jan 27, 2023 1.380 1.430 1.341 1.380 19,992 +0.00(+0.00%)
Jan 26, 2023 1.390 1.390 1.320 1.380 22,913 -0.01(-0.72%)
Jan 25, 2023 1.430 1.430 1.370 1.390 60,556 -0.02(-1.54%)
Jan 24, 2023 1.350 1.430 1.330 1.412 39,663 +0.04(+3.05%)
Jan 23, 2023 1.340 1.380 1.290 1.370 69,072 +0.05(+3.79%)
Jan 20, 2023 1.330 1.350 1.280 1.320 81,190 +0.02(+1.54%)
Jan 19, 2023 1.210 1.340 1.210 1.300 47,738 +0.08(+6.56%)
Jan 18, 2023 1.190 1.300 1.190 1.220 24,947 +0.01(+0.83%)
Jan 17, 2023 1.250 1.259 1.170 1.210 66,912 -0.07(-5.47%)
Jan 13, 2023 1.240 1.300 1.230 1.280 52,539 +0.01(+0.79%)
Jan 12, 2023 1.360 1.390 1.180 1.270 231,971 -0.11(-7.97%)
Jan 11, 2023 1.400 1.420 1.275 1.380 104,845 -0.04(-2.82%)
Jan 10, 2023 1.280 1.491 1.280 1.420 110,085 +0.13(+10.08%)
Jan 09, 2023 1.470 1.516 1.180 1.290 83,538 -0.17(-11.64%)
Jan 06, 2023 1.400 1.595 1.360 1.460 43,350 +0.06(+4.29%)
Jan 05, 2023 1.540 1.580 1.300 1.400 49,585 -0.15(-9.68%)
Jan 04, 2023 1.500 1.618 1.500 1.550 60,500 +0.11(+7.64%)
Jan 03, 2023 1.260 1.456 1.251 1.440 43,368 +0.24(+20.00%)
Dec 30, 2022 1.200 1.298 1.154 1.200 62,749 -0.03(-2.44%)
Dec 29, 2022 1.280 1.308 1.100 1.230 200,612 +0.05(+4.68%)
Dec 28, 2022 1.320 1.400 1.110 1.175 188,629 -0.19(-13.60%)
Dec 27, 2022 1.540 1.600 1.310 1.360 67,775 -0.18(-11.69%)
Dec 23, 2022 1.410 1.670 1.410 1.540 181,841 +0.13(+9.22%)
Dec 22, 2022 1.750 1.800 1.380 1.410 270,938 -0.48(-25.40%)
Dec 21, 2022 1.910 2.080 1.840 1.890 155,111 -0.16(-7.80%)
Dec 20, 2022 2.250 2.360 2.000 2.050 121,426 -0.18(-8.07%)
Dec 19, 2022 2.440 2.520 2.220 2.230 73,166 -0.21(-8.61%)
Dec 16, 2022 2.610 2.610 2.310 2.440 166,331 -0.19(-7.22%)
Dec 15, 2022 2.660 2.731 2.540 2.630 77,403 +0.03(+1.15%)
Dec 14, 2022 1.920 2.800 1.890 2.600 628,590 +0.39(+17.65%)
Dec 13, 2022 2.270 2.420 2.050 2.210 287,882 +0.12(+5.74%)
Dec 12, 2022 2.870 2.870 2.070 2.090 369,572 -0.73(-25.89%)
Dec 09, 2022 2.330 2.870 2.020 2.820 470,156 +0.38(+15.57%)
Dec 08, 2022 2.290 2.690 2.250 2.440 353,408 +0.22(+9.91%)
Dec 07, 2022 1.860 2.380 1.816 2.220 422,903 +0.35(+18.72%)
Dec 06, 2022 1.700 2.099 1.680 1.870 380,593 +0.24(+14.72%)
Dec 05, 2022 1.520 1.740 1.520 1.630 178,059 +0.12(+7.95%)
Dec 02, 2022 1.430 1.550 1.430 1.510 103,253 +0.08(+5.59%)
Dec 01, 2022 1.450 1.604 1.404 1.430 123,418 +0.02(+1.42%)
Nov 30, 2022 1.400 1.437 1.330 1.410 149,694 +0.08(+6.02%)
Nov 29, 2022 1.290 1.410 1.290 1.330 127,912 +0.01(+0.76%)
Nov 28, 2022 1.430 1.610 1.230 1.320 413,732 -0.23(-14.84%)
Nov 25, 2022 1.750 1.750 1.410 1.550 597,457 -0.20(-11.43%)
Nov 23, 2022 1.390 1.820 1.377 1.750 2,045,734 +0.45(+34.62%)
Nov 22, 2022 1.270 1.350 1.080 1.300 1,454,284 +0.10(+8.33%)
Nov 21, 2022 1.050 1.410 0.9812 1.200 5,230,886 +0.36(+42.86%)
Nov 18, 2022 0.8400 0.8491 0.8000 0.8400 23,821 -0.01(-1.08%)
Nov 17, 2022 0.8500 0.9248 0.8198 0.8492 48,136 -0.01(-1.24%)
Nov 16, 2022 0.8600 0.8849 0.8500 0.8599 14,156 -0.01(-0.90%)
Nov 15, 2022 0.8412 0.8953 0.8000 0.8677 75,132 +0.02(+2.67%)
Nov 14, 2022 1.070 1.070 0.8000 0.8451 420,019 -0.09(-10.10%)
Nov 11, 2022 0.9700 1.000 0.8949 0.9400 185,513 -0.06(-5.56%)
Nov 10, 2022 0.9061 1.000 0.9050 0.9953 83,564 +0.04(+4.61%)
Nov 09, 2022 0.9900 1.090 0.8859 0.9514 51,710 -0.03(-2.94%)
Nov 08, 2022 0.9750 1.000 0.9750 0.9802 41,387 -0.02(-1.97%)
Nov 07, 2022 1.040 1.042 0.9910 0.9999 169,662 +0.01(+0.89%)
Nov 04, 2022 0.9900 1.000 0.9810 0.9911 5,781 -0.02(-1.87%)
Nov 03, 2022 1.000 1.020 0.9682 1.010 33,521 +0.01(+1.23%)
Nov 02, 2022 0.9900 1.030 0.9501 0.9977 134,303 +0.02(+1.81%)
Nov 01, 2022 0.9800 1.088 0.9706 0.9800 191,734 +0.01(+0.52%)
Oct 31, 2022 1.050 1.050 0.9710 0.9749 62,119 -0.07(-6.26%)
Oct 28, 2022 1.230 1.230 1.040 1.040 67,921 -0.15(-12.61%)
Oct 27, 2022 1.410 1.460 1.150 1.190 80,683 -0.22(-15.60%)
Oct 26, 2022 1.590 1.740 1.370 1.410 78,108 -0.11(-7.24%)
Oct 25, 2022 1.650 1.700 1.500 1.520 165,046 -0.17(-10.06%)
Oct 24, 2022 1.470 1.735 1.470 1.690 42,069 +0.25(+17.36%)
Oct 21, 2022 1.480 1.495 1.420 1.440 15,501 -0.05(-3.36%)
Oct 20, 2022 1.504 1.550 1.480 1.490 25,437 +0.02(+1.36%)
Oct 19, 2022 1.420 1.530 1.410 1.470 28,021 -0.04(-2.65%)
Oct 18, 2022 1.600 1.606 1.508 1.510 19,849 -0.07(-4.43%)
Oct 17, 2022 1.520 1.592 1.520 1.580 16,842 -0.02(-1.25%)
Oct 14, 2022 1.610 1.690 1.600 1.600 10,489 -0.01(-0.62%)
Oct 13, 2022 1.790 1.790 1.550 1.610 8,022 -0.03(-1.83%)
Oct 12, 2022 1.600 1.690 1.510 1.640 18,862 +0.17(+11.56%)
Oct 11, 2022 1.470 1.550 1.420 1.470 11,451 +0.01(+1.03%)
Oct 10, 2022 1.460 1.510 1.400 1.455 14,240 -0.01(-1.02%)
Oct 07, 2022 1.500 1.540 1.460 1.470 26,039 -0.07(-4.55%)
Oct 06, 2022 1.630 1.690 1.540 1.540 44,791 -0.09(-5.52%)
Oct 05, 2022 1.620 1.690 1.620 1.630 8,159 -0.02(-1.21%)
Oct 04, 2022 1.540 1.680 1.540 1.650 13,196 +0.07(+4.43%)
Oct 03, 2022 1.670 1.690 1.550 1.580 8,648 -0.11(-6.51%)
Sep 30, 2022 1.560 1.740 1.560 1.690 26,011 +0.11(+6.96%)
Sep 29, 2022 1.700 1.700 1.524 1.580 51,524 -0.14(-8.14%)
Sep 28, 2022 1.728 1.790 1.700 1.720 9,262 -0.03(-1.71%)
Sep 27, 2022 1.860 1.860 1.711 1.750 40,783 -0.11(-5.91%)
Sep 26, 2022 1.750 1.950 1.710 1.860 73,064 -0.03(-1.59%)
Sep 23, 2022 1.910 1.940 1.820 1.890 45,736 -0.04(-2.07%)
Sep 22, 2022 2.010 2.010 1.885 1.930 65,687 -0.06(-3.02%)
Sep 21, 2022 1.970 2.040 1.920 1.990 14,377 +0.02(+1.02%)
Sep 20, 2022 1.910 1.992 1.910 1.970 16,718 +0.04(+2.34%)
Sep 19, 2022 1.920 2.090 1.910 1.925 52,704 -0.03(-1.79%)
Sep 16, 2022 2.090 2.090 1.910 1.960 87,253 -0.18(-8.41%)
Sep 15, 2022 2.220 2.230 2.000 2.140 70,268 -0.03(-1.38%)
Sep 14, 2022 1.880 2.330 1.880 2.170 815,184 +0.36(+19.89%)
Sep 13, 2022 1.920 2.010 1.750 1.810 29,332 -0.12(-6.22%)
Sep 12, 2022 1.850 1.970 1.850 1.930 40,720 +0.09(+4.89%)
Sep 09, 2022 1.770 2.050 1.760 1.840 95,273 +0.08(+4.55%)
Sep 08, 2022 1.680 1.885 1.680 1.760 77,936 +0.02(+1.15%)
Sep 07, 2022 1.800 1.810 1.720 1.740 61,566 -0.09(-4.92%)
Sep 06, 2022 1.930 1.950 1.810 1.830 62,333 -0.06(-3.17%)
Sep 02, 2022 2.110 2.110 1.830 1.890 123,906 -0.20(-9.57%)
Sep 01, 2022 2.630 2.630 1.990 2.090 393,698 -0.46(-18.04%)
Aug 31, 2022 2.520 2.950 2.300 2.550 1,210,159 +0.39(+18.06%)
Aug 30, 2022 2.060 2.330 1.975 2.160 615,849 +0.19(+9.64%)
Aug 29, 2022 1.720 2.100 1.720 1.970 272,269 +0.18(+10.06%)
Aug 26, 2022 1.750 1.795 1.720 1.790 50,091 +0.07(+4.31%)
Aug 25, 2022 1.750 1.760 1.710 1.716 29,691 +0.01(+0.36%)
Aug 24, 2022 1.660 1.730 1.660 1.710 33,328 +0.01(+0.59%)
Aug 23, 2022 1.690 1.730 1.660 1.700 15,734 +0.00(+0.00%)
Aug 22, 2022 1.710 1.820 1.660 1.700 21,087 -0.01(-0.58%)
Aug 19, 2022 1.700 1.750 1.685 1.710 42,739 -0.05(-2.84%)
Aug 18, 2022 1.800 1.850 1.670 1.760 44,048 -0.09(-4.86%)
Aug 17, 2022 1.830 1.880 1.770 1.850 53,032 +0.00(+0.00%)
Aug 16, 2022 1.930 1.930 1.770 1.850 52,813 -0.09(-4.64%)
Aug 15, 2022 1.890 1.990 1.840 1.940 74,777 +0.10(+5.43%)
Aug 12, 2022 1.850 1.940 1.650 1.840 156,830 -0.05(-2.65%)
Aug 11, 2022 1.840 1.900 1.800 1.890 87,818 -0.05(-2.33%)
Aug 10, 2022 1.850 1.950 1.770 1.935 124,878 +0.03(+1.31%)
Aug 09, 2022 1.950 2.180 1.710 1.910 330,354 +0.01(+0.53%)
Aug 08, 2022 1.800 1.900 1.760 1.900 258,730 +0.18(+10.47%)
Aug 05, 2022 1.650 1.730 1.550 1.720 451,059 +0.08(+4.88%)
Aug 04, 2022 1.780 1.800 1.530 1.640 406,975 -0.11(-6.29%)
Aug 03, 2022 1.500 1.950 1.420 1.750 5,206,151 +0.55(+45.83%)
Aug 02, 2022 1.220 1.250 1.170 1.200 69,785 +0.00(+0.00%)
Aug 01, 2022 1.200 1.220 1.110 1.200 82,220 +0.02(+1.69%)
Jul 29, 2022 1.110 1.180 1.110 1.180 67,388 +0.06(+5.36%)
Jul 28, 2022 1.135 1.135 1.120 1.120 12,200 -0.01(-0.45%)
Jul 27, 2022 1.160 1.160 1.120 1.125 23,376 +0.01(+0.46%)
Jul 26, 2022 1.075 1.130 1.050 1.120 30,363 +0.03(+2.75%)
Jul 25, 2022 1.080 1.130 1.080 1.090 7,964 -0.01(-0.91%)
Jul 22, 2022 1.090 1.124 1.050 1.100 55,046 +0.00(+0.00%)
Jul 21, 2022 1.000 1.180 1.000 1.100 79,322 +0.07(+6.80%)
Jul 20, 2022 1.020 1.060 0.9901 1.030 22,720 +0.04(+4.04%)
Jul 19, 2022 1.000 1.020 0.9800 0.9900 8,582 +0.01(+1.02%)
Jul 18, 2022 0.9800 1.000 0.9702 0.9800 39,599 +0.02(+1.81%)
Jul 15, 2022 0.9999 1.000 0.9602 0.9626 33,063 -0.01(-1.51%)
Jul 14, 2022 0.9500 1.000 0.9500 0.9774 10,667 +0.02(+2.37%)
Jul 13, 2022 0.9900 0.9906 0.9536 0.9548 9,647 -0.00(-0.02%)
Jul 12, 2022 1.000 1.000 0.9500 0.9550 20,769 -0.04(-4.49%)
Jul 11, 2022 1.000 1.008 0.9500 0.9999 25,425 -0.00(-0.01%)
Jul 08, 2022 1.000 1.024 0.9701 1.000 21,736 +0.00(+0.00%)
Jul 07, 2022 1.000 1.070 1.000 1.000 36,709 -0.01(-0.99%)
Jul 06, 2022 1.030 1.030 0.9900 1.010 29,106 -0.02(-1.94%)
Jul 05, 2022 0.8600 1.090 0.8400 1.030 69,247 +0.19(+22.68%)
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.