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

Neuroone Medical Technologies Corp (NQ: NMTC )

1.133 -0.027 (-2.37%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 25, 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 (%)
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%)
Oct 02, 2023 0.9100 0.9399 0.8585 0.9300 74,590 +0.04(+4.45%)
Sep 29, 2023 0.8825 0.9240 0.8600 0.8904 25,124 +0.01(+1.18%)
Sep 28, 2023 0.9133 0.9599 0.8580 0.8800 48,800 -0.09(-9.18%)
Sep 27, 2023 0.9160 0.9700 0.8500 0.9690 121,852 +0.06(+6.85%)
Sep 26, 2023 0.8800 0.9400 0.8802 0.9069 37,820 +0.02(+1.90%)
Sep 25, 2023 0.9190 0.8907 0.8802 0.8900 25,673 -0.06(-6.32%)
Sep 22, 2023 0.9470 0.9700 0.9201 0.9500 13,253 +0.04(+4.60%)
Sep 21, 2023 0.9500 0.9500 0.9000 0.9082 33,485 -0.01(-1.29%)
Sep 20, 2023 0.9599 0.9600 0.9106 0.9201 60,001 +0.00(+0.01%)
Sep 19, 2023 0.9600 0.9799 0.9127 0.9200 28,395 -0.04(-4.24%)
Sep 18, 2023 1.040 1.040 0.9503 0.9607 67,521 -0.10(-9.37%)
Sep 15, 2023 1.000 1.060 0.9300 1.060 197,137 +0.06(+6.00%)
Sep 14, 2023 1.030 1.040 0.9600 1.000 67,624 +0.00(+0.00%)
Sep 13, 2023 0.9525 1.080 0.9352 1.000 203,534 +0.04(+4.11%)
Sep 12, 2023 0.9808 1.010 0.9600 0.9605 44,419 -0.01(-0.72%)
Sep 11, 2023 0.9200 1.030 0.9135 0.9675 117,229 +0.05(+5.96%)
Sep 08, 2023 0.8700 0.9283 0.8600 0.9131 80,267 +0.04(+4.10%)
Sep 07, 2023 0.8870 0.9295 0.8701 0.8771 44,561 -0.02(-2.00%)
Sep 06, 2023 0.9000 0.9100 0.8700 0.8950 25,534 -0.02(-1.98%)
Sep 05, 2023 0.8800 0.9300 0.8503 0.9131 57,147 +0.04(+4.95%)
Sep 01, 2023 0.8800 0.8940 0.8536 0.8700 44,813 +0.02(+2.29%)
Aug 31, 2023 0.8800 0.9300 0.8505 0.8505 34,897 -0.03(-3.24%)
Aug 30, 2023 0.8692 0.8900 0.8601 0.8790 38,001 +0.01(+0.98%)
Aug 29, 2023 0.8800 0.9196 0.8701 0.8705 53,176 -0.03(-3.60%)
Aug 28, 2023 0.9000 0.9500 0.8732 0.9030 85,075 -0.02(-2.11%)
Aug 25, 2023 0.9600 0.9800 0.9020 0.9225 108,312 -0.04(-4.33%)
Aug 24, 2023 1.020 1.020 0.9500 0.9643 57,301 -0.06(-5.46%)
Aug 23, 2023 1.020 1.040 1.000 1.020 32,759 +0.01(+0.99%)
Aug 22, 2023 1.000 1.030 1.000 1.010 48,808 -0.02(-1.94%)
Aug 21, 2023 1.040 1.040 1.000 1.030 37,072 +0.02(+1.98%)
Aug 18, 2023 0.9900 1.041 0.9876 1.010 46,088 -0.01(-0.98%)
Aug 17, 2023 1.020 1.057 0.9800 1.020 68,451 +0.01(+0.99%)
Aug 16, 2023 1.020 1.060 1.000 1.010 70,383 -0.04(-3.81%)
Aug 15, 2023 1.090 1.090 1.020 1.050 70,126 -0.04(-3.76%)
Aug 14, 2023 1.070 1.100 1.050 1.091 60,487 +0.02(+1.96%)
Aug 11, 2023 1.060 1.120 1.050 1.070 88,391 -0.01(-0.93%)
Aug 10, 2023 1.090 1.095 1.040 1.080 102,230 -0.02(-1.82%)
Aug 09, 2023 1.130 1.130 1.060 1.100 78,320 -0.01(-0.90%)
Aug 08, 2023 1.120 1.130 1.050 1.110 96,218 -0.02(-1.77%)
Aug 07, 2023 1.170 1.170 1.100 1.130 92,771 -0.01(-0.88%)
Aug 04, 2023 1.100 1.140 1.088 1.140 238,145 +0.06(+5.56%)
Aug 03, 2023 1.030 1.110 1.030 1.080 181,021 +0.03(+2.86%)
Aug 02, 2023 1.070 1.070 1.000 1.050 271,431 -0.01(-0.94%)
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.