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 (%)
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%)
Jul 01, 2022 0.7900 0.8629 0.7829 0.8396 34,679 +0.02(+2.28%)
Jun 30, 2022 0.8100 0.8209 0.7800 0.8209 37,053 -0.00(-0.15%)
Jun 29, 2022 0.8614 0.8703 0.8221 0.8221 41,200 -0.07(-7.42%)
Jun 28, 2022 0.9000 0.9219 0.8501 0.8880 57,301 -0.05(-5.53%)
Jun 27, 2022 1.000 1.000 0.9201 0.9400 27,302 -0.06(-6.00%)
Jun 24, 2022 1.020 1.050 1.000 1.000 20,330 +0.00(+0.00%)
Jun 23, 2022 1.030 1.030 1.000 1.000 18,832 -0.02(-1.96%)
Jun 22, 2022 1.020 1.030 1.000 1.020 22,145 +0.00(+0.00%)
Jun 21, 2022 1.000 1.040 1.000 1.020 20,214 +0.06(+6.24%)
Jun 17, 2022 1.020 1.020 0.9120 0.9601 68,320 -0.08(-7.68%)
Jun 16, 2022 1.060 1.060 0.9700 1.040 21,686 -0.01(-0.95%)
Jun 15, 2022 0.9300 1.090 0.9300 1.050 37,673 +0.08(+7.80%)
Jun 14, 2022 0.9238 0.9796 0.9238 0.9740 9,740 +0.05(+5.73%)
Jun 13, 2022 1.040 1.040 0.9200 0.9212 53,776 -0.15(-13.91%)
Jun 10, 2022 0.9800 1.089 0.9800 1.070 36,341 +0.03(+2.88%)
Jun 09, 2022 1.110 1.110 1.010 1.040 31,786 -0.09(-7.96%)
Jun 08, 2022 1.130 1.160 1.130 1.130 33,975 -0.01(-0.88%)
Jun 07, 2022 0.9900 1.150 0.9500 1.140 104,027 +0.15(+15.15%)
Jun 06, 2022 1.000 1.065 0.9500 0.9900 106,448 -0.10(-9.17%)
Jun 03, 2022 1.360 1.360 0.9700 1.090 231,132 -0.28(-20.44%)
Jun 02, 2022 1.460 1.460 1.260 1.370 322,879 -0.09(-6.16%)
Jun 01, 2022 1.340 1.560 1.280 1.460 1,495,477 +0.32(+28.07%)
May 31, 2022 1.050 1.170 1.010 1.140 134,548 +0.07(+6.87%)
May 27, 2022 1.020 1.110 1.020 1.067 41,518 -0.01(-1.23%)
May 26, 2022 1.140 1.150 1.060 1.080 72,193 -0.06(-5.25%)
May 25, 2022 1.040 1.143 1.000 1.140 137,717 +0.10(+9.61%)
May 24, 2022 0.9300 1.080 0.8785 1.040 103,682 +0.08(+8.33%)
May 23, 2022 0.9500 1.029 0.9000 0.9600 107,520 +0.04(+4.26%)
May 20, 2022 0.8000 0.9656 0.8000 0.9208 141,029 +0.13(+16.48%)
May 19, 2022 0.6500 0.8600 0.6500 0.7905 463,943 +0.18(+29.57%)
May 18, 2022 0.5700 0.6300 0.5700 0.6101 42,452 +0.04(+7.04%)
May 17, 2022 0.5800 0.5898 0.5376 0.5700 34,075 -0.01(-2.06%)
May 16, 2022 0.5400 0.5953 0.5325 0.5820 66,506 +0.05(+9.81%)
May 13, 2022 0.5400 0.5400 0.5101 0.5300 104,779 -0.01(-1.74%)
May 12, 2022 0.5479 0.5479 0.5202 0.5394 36,889 +0.01(+1.75%)
May 11, 2022 0.5300 0.5700 0.5300 0.5301 44,949 -0.03(-5.76%)
May 10, 2022 0.6200 0.6396 0.5600 0.5625 35,392 -0.03(-5.46%)
May 09, 2022 0.6208 0.6575 0.5950 0.5950 102,134 -0.05(-7.03%)
May 06, 2022 0.7000 0.7000 0.5611 0.6400 105,019 -0.08(-11.11%)
May 05, 2022 0.7100 0.7500 0.6800 0.7200 135,131 +0.01(+1.97%)
May 04, 2022 0.7100 0.7506 0.7061 0.7061 27,461 -0.01(-1.96%)
May 03, 2022 0.7310 0.7341 0.7000 0.7202 21,033 -0.02(-2.09%)
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.