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

Neuroone Medical Technologies Corp (NQ: NMTC )

1.130 +0.020 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 3.760 3.770 3.550 3.550 28,618 -0.26(-6.82%)
Aug 30, 2021 3.720 3.870 3.720 3.810 22,656 +0.03(+0.79%)
Aug 27, 2021 4.038 4.298 3.550 3.780 71,581 -0.21(-5.26%)
Aug 26, 2021 4.120 4.160 3.830 3.990 32,843 -0.11(-2.68%)
Aug 25, 2021 4.360 4.490 4.090 4.100 36,808 -0.40(-8.89%)
Aug 24, 2021 4.070 4.650 3.940 4.500 205,979 +0.08(+1.81%)
Aug 23, 2021 3.850 5.500 3.850 4.420 3,555,233 +0.54(+13.81%)
Aug 20, 2021 3.910 4.086 3.875 3.884 26,062 -0.02(-0.42%)
Aug 19, 2021 4.440 4.496 3.723 3.900 44,845 -0.70(-15.22%)
Aug 18, 2021 4.810 4.815 4.400 4.600 19,756 -0.21(-4.37%)
Aug 17, 2021 4.900 4.940 4.410 4.810 18,210 -0.13(-2.63%)
Aug 16, 2021 4.310 4.990 4.170 4.940 26,774 +0.51(+11.51%)
Aug 13, 2021 4.780 4.780 4.088 4.430 21,525 +0.02(+0.45%)
Aug 12, 2021 4.500 4.500 4.295 4.410 13,390 -0.17(-3.71%)
Aug 11, 2021 4.680 4.796 4.580 4.580 9,607 -0.22(-4.58%)
Aug 10, 2021 4.775 4.980 4.627 4.800 22,725 -0.18(-3.61%)
Aug 09, 2021 4.810 4.990 4.600 4.980 8,361 -0.02(-0.40%)
Aug 06, 2021 4.780 5.000 4.542 5.000 7,079 +0.30(+6.38%)
Aug 05, 2021 4.700 4.700 4.490 4.700 4,225 -0.05(-1.16%)
Aug 04, 2021 4.700 4.830 4.591 4.755 12,003 -0.12(-2.36%)
Aug 03, 2021 4.558 4.870 4.558 4.870 5,411 -0.01(-0.20%)
Aug 02, 2021 4.710 4.897 4.700 4.880 14,503 +0.13(+2.74%)
Jul 30, 2021 4.390 4.930 4.390 4.750 7,451 +0.16(+3.49%)
Jul 29, 2021 4.480 4.840 4.469 4.590 10,720 +0.08(+1.77%)
Jul 28, 2021 5.000 5.000 4.340 4.510 14,176 -0.44(-8.89%)
Jul 27, 2021 5.330 5.395 4.910 4.950 29,798 -0.47(-8.65%)
Jul 26, 2021 5.110 5.440 5.010 5.419 2,955 +0.20(+3.80%)
Jul 23, 2021 5.580 5.580 4.930 5.220 24,393 -0.32(-5.78%)
Jul 22, 2021 5.320 5.610 5.255 5.540 9,556 +0.33(+6.33%)
Jul 21, 2021 5.370 5.522 5.200 5.210 24,880 -0.34(-6.13%)
Jul 20, 2021 5.380 5.650 4.976 5.550 40,105 -0.10(-1.77%)
Jul 19, 2021 5.200 5.650 5.010 5.650 11,079 +0.02(+0.36%)
Jul 16, 2021 5.440 5.630 5.281 5.630 28,142 +0.19(+3.49%)
Jul 15, 2021 5.880 5.880 5.295 5.440 26,543 -0.35(-6.04%)
Jul 14, 2021 5.980 5.980 5.410 5.790 15,368 -0.11(-1.86%)
Jul 13, 2021 5.860 6.000 5.810 5.900 6,305 +0.01(+0.17%)
Jul 12, 2021 5.970 5.985 5.750 5.890 9,756 -0.08(-1.34%)
Jul 09, 2021 5.990 6.000 5.900 5.970 16,251 -0.02(-0.33%)
Jul 08, 2021 6.550 6.890 5.880 5.990 62,532 -0.46(-7.13%)
Jul 07, 2021 6.570 6.730 6.400 6.450 22,588 -0.15(-2.27%)
Jul 06, 2021 6.880 6.880 6.570 6.600 14,316 -0.14(-2.08%)
Jul 02, 2021 6.660 6.870 6.500 6.740 43,680 -0.04(-0.59%)
Jul 01, 2021 6.640 7.000 6.528 6.780 13,641 +0.15(+2.26%)
Jun 30, 2021 6.560 6.971 6.536 6.630 26,659 +0.17(+2.63%)
Jun 29, 2021 6.360 6.800 6.360 6.460 22,771 -0.19(-2.86%)
Jun 28, 2021 6.720 6.800 6.454 6.650 12,716 -0.17(-2.49%)
Jun 25, 2021 6.980 7.000 6.370 6.820 47,088 +0.00(+0.00%)
Jun 24, 2021 6.300 7.000 6.300 6.820 37,396 +0.96(+16.44%)
Jun 23, 2021 6.970 6.997 5.850 5.857 24,600 -0.89(-13.23%)
Jun 22, 2021 6.990 7.000 6.490 6.750 24,114 -0.25(-3.57%)
Jun 21, 2021 7.110 7.110 7.000 7.000 8,365 -0.05(-0.75%)
Jun 18, 2021 7.100 7.169 7.040 7.053 6,413 -0.08(-1.19%)
Jun 17, 2021 7.200 7.200 7.050 7.138 15,712 -0.06(-0.87%)
Jun 16, 2021 7.400 7.400 7.100 7.200 10,962 -0.05(-0.69%)
Jun 15, 2021 7.360 7.360 7.226 7.250 9,983 -0.02(-0.28%)
Jun 14, 2021 7.370 7.370 7.205 7.270 6,578 +0.02(+0.28%)
Jun 11, 2021 7.450 7.450 7.149 7.250 5,120 +0.15(+2.11%)
Jun 10, 2021 7.040 7.450 7.040 7.100 16,004 +0.06(+0.85%)
Jun 09, 2021 7.130 7.480 7.040 7.040 21,607 -0.12(-1.74%)
Jun 08, 2021 7.060 7.200 7.060 7.165 12,825 -0.04(-0.49%)
Jun 07, 2021 7.370 7.370 7.000 7.200 9,325 -0.29(-3.87%)
Jun 04, 2021 7.490 7.490 7.300 7.490 16,874 +0.00(+0.00%)
Jun 03, 2021 7.970 7.970 7.356 7.490 23,542 +0.23(+3.18%)
Jun 02, 2021 7.440 7.500 7.120 7.259 18,905 +0.01(+0.20%)
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.