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 (%)
Dec 30, 2022 1.200 1.298 1.154 1.200 62,749 -0.03(-2.44%)
Dec 29, 2022 1.280 1.308 1.100 1.230 200,612 +0.05(+4.68%)
Dec 28, 2022 1.320 1.400 1.110 1.175 188,629 -0.19(-13.60%)
Dec 27, 2022 1.540 1.600 1.310 1.360 67,775 -0.18(-11.69%)
Dec 23, 2022 1.410 1.670 1.410 1.540 181,841 +0.13(+9.22%)
Dec 22, 2022 1.750 1.800 1.380 1.410 270,938 -0.48(-25.40%)
Dec 21, 2022 1.910 2.080 1.840 1.890 155,111 -0.16(-7.80%)
Dec 20, 2022 2.250 2.360 2.000 2.050 121,426 -0.18(-8.07%)
Dec 19, 2022 2.440 2.520 2.220 2.230 73,166 -0.21(-8.61%)
Dec 16, 2022 2.610 2.610 2.310 2.440 166,331 -0.19(-7.22%)
Dec 15, 2022 2.660 2.731 2.540 2.630 77,403 +0.03(+1.15%)
Dec 14, 2022 1.920 2.800 1.890 2.600 628,590 +0.39(+17.65%)
Dec 13, 2022 2.270 2.420 2.050 2.210 287,882 +0.12(+5.74%)
Dec 12, 2022 2.870 2.870 2.070 2.090 369,572 -0.73(-25.89%)
Dec 09, 2022 2.330 2.870 2.020 2.820 470,156 +0.38(+15.57%)
Dec 08, 2022 2.290 2.690 2.250 2.440 353,408 +0.22(+9.91%)
Dec 07, 2022 1.860 2.380 1.816 2.220 422,903 +0.35(+18.72%)
Dec 06, 2022 1.700 2.099 1.680 1.870 380,593 +0.24(+14.72%)
Dec 05, 2022 1.520 1.740 1.520 1.630 178,059 +0.12(+7.95%)
Dec 02, 2022 1.430 1.550 1.430 1.510 103,253 +0.08(+5.59%)
Dec 01, 2022 1.450 1.604 1.404 1.430 123,418 +0.02(+1.42%)
Nov 30, 2022 1.400 1.437 1.330 1.410 149,694 +0.08(+6.02%)
Nov 29, 2022 1.290 1.410 1.290 1.330 127,912 +0.01(+0.76%)
Nov 28, 2022 1.430 1.610 1.230 1.320 413,732 -0.23(-14.84%)
Nov 25, 2022 1.750 1.750 1.410 1.550 597,457 -0.20(-11.43%)
Nov 23, 2022 1.390 1.820 1.377 1.750 2,045,734 +0.45(+34.62%)
Nov 22, 2022 1.270 1.350 1.080 1.300 1,454,284 +0.10(+8.33%)
Nov 21, 2022 1.050 1.410 0.9812 1.200 5,230,886 +0.36(+42.86%)
Nov 18, 2022 0.8400 0.8491 0.8000 0.8400 23,821 -0.01(-1.08%)
Nov 17, 2022 0.8500 0.9248 0.8198 0.8492 48,136 -0.01(-1.24%)
Nov 16, 2022 0.8600 0.8849 0.8500 0.8599 14,156 -0.01(-0.90%)
Nov 15, 2022 0.8412 0.8953 0.8000 0.8677 75,132 +0.02(+2.67%)
Nov 14, 2022 1.070 1.070 0.8000 0.8451 420,019 -0.09(-10.10%)
Nov 11, 2022 0.9700 1.000 0.8949 0.9400 185,513 -0.06(-5.56%)
Nov 10, 2022 0.9061 1.000 0.9050 0.9953 83,564 +0.04(+4.61%)
Nov 09, 2022 0.9900 1.090 0.8859 0.9514 51,710 -0.03(-2.94%)
Nov 08, 2022 0.9750 1.000 0.9750 0.9802 41,387 -0.02(-1.97%)
Nov 07, 2022 1.040 1.042 0.9910 0.9999 169,662 +0.01(+0.89%)
Nov 04, 2022 0.9900 1.000 0.9810 0.9911 5,781 -0.02(-1.87%)
Nov 03, 2022 1.000 1.020 0.9682 1.010 33,521 +0.01(+1.23%)
Nov 02, 2022 0.9900 1.030 0.9501 0.9977 134,303 +0.02(+1.81%)
Nov 01, 2022 0.9800 1.088 0.9706 0.9800 191,734 +0.01(+0.52%)
Oct 31, 2022 1.050 1.050 0.9710 0.9749 62,119 -0.07(-6.26%)
Oct 28, 2022 1.230 1.230 1.040 1.040 67,921 -0.15(-12.61%)
Oct 27, 2022 1.410 1.460 1.150 1.190 80,683 -0.22(-15.60%)
Oct 26, 2022 1.590 1.740 1.370 1.410 78,108 -0.11(-7.24%)
Oct 25, 2022 1.650 1.700 1.500 1.520 165,046 -0.17(-10.06%)
Oct 24, 2022 1.470 1.735 1.470 1.690 42,069 +0.25(+17.36%)
Oct 21, 2022 1.480 1.495 1.420 1.440 15,501 -0.05(-3.36%)
Oct 20, 2022 1.504 1.550 1.480 1.490 25,437 +0.02(+1.36%)
Oct 19, 2022 1.420 1.530 1.410 1.470 28,021 -0.04(-2.65%)
Oct 18, 2022 1.600 1.606 1.508 1.510 19,849 -0.07(-4.43%)
Oct 17, 2022 1.520 1.592 1.520 1.580 16,842 -0.02(-1.25%)
Oct 14, 2022 1.610 1.690 1.600 1.600 10,489 -0.01(-0.62%)
Oct 13, 2022 1.790 1.790 1.550 1.610 8,022 -0.03(-1.83%)
Oct 12, 2022 1.600 1.690 1.510 1.640 18,862 +0.17(+11.56%)
Oct 11, 2022 1.470 1.550 1.420 1.470 11,451 +0.01(+1.03%)
Oct 10, 2022 1.460 1.510 1.400 1.455 14,240 -0.01(-1.02%)
Oct 07, 2022 1.500 1.540 1.460 1.470 26,039 -0.07(-4.55%)
Oct 06, 2022 1.630 1.690 1.540 1.540 44,791 -0.09(-5.52%)
Oct 05, 2022 1.620 1.690 1.620 1.630 8,159 -0.02(-1.21%)
Oct 04, 2022 1.540 1.680 1.540 1.650 13,196 +0.07(+4.43%)
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.