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 (%)
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%)
Oct 03, 2022 1.670 1.690 1.550 1.580 8,648 -0.11(-6.51%)
Sep 30, 2022 1.560 1.740 1.560 1.690 26,011 +0.11(+6.96%)
Sep 29, 2022 1.700 1.700 1.524 1.580 51,524 -0.14(-8.14%)
Sep 28, 2022 1.728 1.790 1.700 1.720 9,262 -0.03(-1.71%)
Sep 27, 2022 1.860 1.860 1.711 1.750 40,783 -0.11(-5.91%)
Sep 26, 2022 1.750 1.950 1.710 1.860 73,064 -0.03(-1.59%)
Sep 23, 2022 1.910 1.940 1.820 1.890 45,736 -0.04(-2.07%)
Sep 22, 2022 2.010 2.010 1.885 1.930 65,687 -0.06(-3.02%)
Sep 21, 2022 1.970 2.040 1.920 1.990 14,377 +0.02(+1.02%)
Sep 20, 2022 1.910 1.992 1.910 1.970 16,718 +0.04(+2.34%)
Sep 19, 2022 1.920 2.090 1.910 1.925 52,704 -0.03(-1.79%)
Sep 16, 2022 2.090 2.090 1.910 1.960 87,253 -0.18(-8.41%)
Sep 15, 2022 2.220 2.230 2.000 2.140 70,268 -0.03(-1.38%)
Sep 14, 2022 1.880 2.330 1.880 2.170 815,184 +0.36(+19.89%)
Sep 13, 2022 1.920 2.010 1.750 1.810 29,332 -0.12(-6.22%)
Sep 12, 2022 1.850 1.970 1.850 1.930 40,720 +0.09(+4.89%)
Sep 09, 2022 1.770 2.050 1.760 1.840 95,273 +0.08(+4.55%)
Sep 08, 2022 1.680 1.885 1.680 1.760 77,936 +0.02(+1.15%)
Sep 07, 2022 1.800 1.810 1.720 1.740 61,566 -0.09(-4.92%)
Sep 06, 2022 1.930 1.950 1.810 1.830 62,333 -0.06(-3.17%)
Sep 02, 2022 2.110 2.110 1.830 1.890 123,906 -0.20(-9.57%)
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.