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 -0.029 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 1.070 1.070 1.000 1.020 203,987 -0.01(-0.97%)
Jul 28, 2023 1.030 1.050 1.010 1.030 129,679 +0.02(+1.98%)
Jul 27, 2023 1.030 1.050 1.000 1.010 280,753 -0.02(-1.94%)
Jul 26, 2023 1.060 1.080 1.010 1.030 275,374 -0.03(-2.83%)
Jul 25, 2023 1.000 1.080 0.9601 1.060 1,588,627 -0.53(-33.33%)
Jul 24, 2023 1.720 1.720 1.560 1.590 265,695 -0.16(-9.14%)
Jul 21, 2023 1.750 1.780 1.650 1.750 70,207 +0.04(+2.34%)
Jul 20, 2023 1.790 1.790 1.680 1.710 128,412 -0.02(-1.16%)
Jul 19, 2023 1.680 1.750 1.650 1.730 165,326 +0.03(+1.76%)
Jul 18, 2023 1.800 1.800 1.560 1.700 329,357 -0.11(-6.08%)
Jul 17, 2023 2.000 2.000 1.790 1.810 274,967 -0.18(-9.05%)
Jul 14, 2023 1.680 2.000 1.630 1.990 697,489 +0.36(+22.09%)
Jul 13, 2023 1.530 1.640 1.430 1.630 365,731 +0.16(+10.88%)
Jul 12, 2023 1.480 1.585 1.380 1.470 330,723 +0.02(+1.38%)
Jul 11, 2023 1.500 1.530 1.360 1.450 285,425 -0.01(-0.68%)
Jul 10, 2023 1.350 1.490 1.320 1.460 924,711 +0.25(+20.66%)
Jul 07, 2023 1.230 1.270 1.180 1.210 44,269 -0.04(-3.19%)
Jul 06, 2023 1.150 1.250 1.150 1.250 90,467 +0.09(+7.75%)
Jul 05, 2023 1.130 1.190 1.130 1.160 78,065 +0.01(+0.87%)
Jul 03, 2023 1.170 1.198 1.150 1.150 28,335 -0.05(-4.17%)
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 -0.05(-4.03%)
Jun 14, 2023 1.210 1.290 1.210 1.240 64,815 -0.01(-0.80%)
Jun 13, 2023 1.330 1.350 1.190 1.250 115,890 -0.06(-4.58%)
Jun 12, 2023 1.390 1.400 1.280 1.310 615,577 +0.08(+6.50%)
Jun 09, 2023 1.210 1.247 1.160 1.230 29,385 +0.07(+5.92%)
Jun 08, 2023 1.150 1.170 1.150 1.161 14,767 -0.01(-0.75%)
Jun 07, 2023 1.220 1.240 1.160 1.170 26,232 -0.04(-3.31%)
Jun 06, 2023 1.160 1.210 1.150 1.210 13,934 +0.03(+2.54%)
Jun 05, 2023 1.140 1.200 1.140 1.180 15,642 +0.00(+0.00%)
Jun 02, 2023 1.180 1.220 1.132 1.180 53,777 +0.01(+0.85%)
Jun 01, 2023 1.200 1.210 1.150 1.170 30,913 -0.04(-3.31%)
May 31, 2023 1.260 1.260 1.202 1.210 17,829 +0.00(+0.00%)
May 30, 2023 1.270 1.279 1.200 1.210 45,282 -0.06(-4.72%)
May 26, 2023 1.240 1.290 1.230 1.270 73,200 +0.04(+3.25%)
May 25, 2023 1.150 1.270 1.130 1.230 108,505 +0.11(+9.82%)
May 24, 2023 1.130 1.170 1.110 1.120 121,172 -0.01(-0.88%)
May 23, 2023 1.130 1.229 1.130 1.130 81,553 -0.03(-2.59%)
May 22, 2023 1.160 1.198 1.080 1.160 144,758 -0.03(-2.52%)
May 19, 2023 1.220 1.230 1.160 1.190 37,382 -0.04(-3.26%)
May 18, 2023 1.290 1.319 1.210 1.230 82,483 -0.07(-5.38%)
May 17, 2023 1.350 1.410 1.270 1.300 196,202 +0.01(+0.78%)
May 16, 2023 1.430 1.505 1.280 1.290 255,043 -0.14(-9.79%)
May 15, 2023 1.480 1.530 1.335 1.430 436,353 +0.12(+9.16%)
May 12, 2023 1.350 1.360 1.280 1.310 74,961 +0.01(+0.77%)
May 11, 2023 1.360 1.380 1.290 1.300 72,870 -0.05(-3.70%)
May 10, 2023 1.350 1.390 1.350 1.350 49,367 +0.02(+1.50%)
May 09, 2023 1.360 1.390 1.300 1.330 25,628 -0.03(-2.21%)
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 1.450 1.470 816,768 -0.17(-10.37%)
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.