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

Neuroone Medical Technologies Corp (NQ: NMTC )

1.140 -0.000 (-0.01%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 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 1.710 1.720 1.506 1.580 212,809 -0.06(-3.66%)
Dec 28, 2023 1.600 1.694 1.539 1.640 638,690 +0.08(+5.13%)
Dec 27, 2023 1.490 1.600 1.400 1.560 1,097,506 +0.21(+15.56%)
Dec 26, 2023 1.380 1.396 1.320 1.350 110,335 -0.01(-0.74%)
Dec 22, 2023 1.430 1.430 1.322 1.360 155,898 -0.03(-2.16%)
Dec 21, 2023 1.360 1.440 1.320 1.390 181,454 +0.01(+0.72%)
Dec 20, 2023 1.400 1.450 1.350 1.380 109,240 -0.02(-1.43%)
Dec 19, 2023 1.310 1.450 1.310 1.400 91,682 +0.04(+2.94%)
Dec 18, 2023 1.470 1.531 1.304 1.360 176,705 -0.17(-11.11%)
Dec 15, 2023 1.720 1.720 1.400 1.530 210,581 -0.19(-11.05%)
Dec 14, 2023 1.550 1.750 1.400 1.720 418,460 +0.19(+12.42%)
Dec 13, 2023 1.680 1.710 1.485 1.530 168,291 -0.10(-6.13%)
Dec 12, 2023 1.660 1.740 1.520 1.630 504,110 -0.08(-4.68%)
Dec 11, 2023 1.770 1.920 1.640 1.710 1,060,006 -0.21(-10.94%)
Dec 08, 2023 1.760 2.000 1.740 1.920 828,397 +0.13(+7.26%)
Dec 07, 2023 1.700 1.800 1.630 1.790 203,910 +0.12(+7.19%)
Dec 06, 2023 1.790 1.790 1.510 1.670 273,595 -0.09(-5.11%)
Dec 05, 2023 1.650 1.770 1.550 1.760 375,831 +0.26(+17.33%)
Dec 04, 2023 1.400 1.520 1.359 1.500 128,053 +0.05(+3.45%)
Dec 01, 2023 1.450 1.470 1.410 1.450 84,531 +0.00(+0.00%)
Nov 30, 2023 1.350 1.450 1.340 1.450 90,111 +0.12(+9.02%)
Nov 29, 2023 1.360 1.360 1.300 1.330 66,595 -0.02(-1.48%)
Nov 28, 2023 1.340 1.379 1.330 1.350 45,653 +0.02(+1.12%)
Nov 27, 2023 1.290 1.350 1.290 1.335 64,428 +0.01(+1.14%)
Nov 24, 2023 1.320 1.340 1.305 1.320 66,066 +0.03(+2.33%)
Nov 22, 2023 1.330 1.330 1.216 1.290 75,489 +0.02(+1.57%)
Nov 21, 2023 1.330 1.390 1.270 1.270 168,973 -0.07(-5.58%)
Nov 20, 2023 1.300 1.460 1.300 1.345 168,728 +0.03(+2.28%)
Nov 17, 2023 1.360 1.389 1.300 1.315 37,404 -0.01(-0.38%)
Nov 16, 2023 1.450 1.463 1.200 1.320 250,736 -0.12(-8.33%)
Nov 15, 2023 1.380 1.440 1.360 1.440 95,245 +0.03(+2.13%)
Nov 14, 2023 1.330 1.420 1.315 1.410 172,958 +0.14(+11.02%)
Nov 13, 2023 1.350 1.350 1.250 1.270 189,704 -0.05(-3.79%)
Nov 10, 2023 1.210 1.320 1.160 1.320 360,029 +0.07(+5.60%)
Nov 09, 2023 1.080 1.270 1.070 1.250 430,784 +0.19(+17.92%)
Nov 08, 2023 1.000 1.110 0.9800 1.060 352,470 +0.07(+7.07%)
Nov 07, 2023 0.8600 1.050 0.8600 0.9900 217,391 +0.07(+7.48%)
Nov 06, 2023 0.9000 0.9580 0.8716 0.9211 105,967 +0.04(+4.43%)
Nov 03, 2023 0.9100 0.9100 0.8717 0.8820 95,380 -0.02(-1.67%)
Nov 02, 2023 0.9387 0.9394 0.8700 0.8970 70,903 +0.01(+0.79%)
Nov 01, 2023 0.9300 0.9300 0.8900 0.8900 27,968 -0.01(-1.10%)
Oct 31, 2023 0.9300 0.9300 0.8550 0.8999 107,294 +0.00(+0.07%)
Oct 30, 2023 0.9200 0.9675 0.8600 0.8993 170,322 -0.08(-7.75%)
Oct 27, 2023 0.9889 0.9889 0.9400 0.9749 134,803 -0.01(-1.41%)
Oct 26, 2023 0.9600 1.060 0.8879 0.9888 535,402 -0.01(-0.81%)
Oct 25, 2023 0.9838 1.000 0.9411 0.9969 75,450 +0.01(+1.33%)
Oct 24, 2023 0.9700 0.9900 0.9400 0.9838 71,150 +0.01(+1.42%)
Oct 23, 2023 0.9904 0.9904 0.9400 0.9700 27,750 -0.06(-5.83%)
Oct 20, 2023 0.9900 1.030 0.9200 1.030 184,550 +0.03(+3.00%)
Oct 19, 2023 0.9200 1.040 0.9101 1.000 330,427 +0.04(+4.17%)
Oct 18, 2023 0.9850 0.9999 0.8600 0.9600 409,292 -0.03(-3.13%)
Oct 17, 2023 1.000 1.070 0.9710 0.9910 1,265,745 +0.06(+6.55%)
Oct 16, 2023 0.8900 0.9500 0.8881 0.9301 125,808 +0.05(+5.51%)
Oct 13, 2023 0.8700 0.8888 0.8604 0.8815 21,213 +0.01(+1.32%)
Oct 12, 2023 0.8602 0.8743 0.8602 0.8700 4,412 +0.00(+0.09%)
Oct 11, 2023 0.8600 0.8800 0.8602 0.8692 41,667 -0.00(-0.32%)
Oct 10, 2023 0.9000 0.9000 0.8720 0.8720 25,896 -0.01(-1.04%)
Oct 09, 2023 0.8701 0.9000 0.8701 0.8812 15,265 +0.00(+0.12%)
Oct 06, 2023 0.8926 0.9000 0.8650 0.8801 37,480 +0.02(+1.80%)
Oct 05, 2023 0.8900 0.9100 0.8645 0.8645 12,695 -0.05(-5.93%)
Oct 04, 2023 0.8600 0.9200 0.8550 0.9190 35,584 +0.06(+6.84%)
Oct 03, 2023 0.9121 0.9298 0.8602 0.8602 28,693 -0.07(-7.51%)
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.