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

Neuroone Medical Technologies Corp (NQ: NMTC )

1.169 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
May 01, 2023 1.620 1.830 1.600 1.640 795,542 +0.10(+6.49%)
Apr 28, 2023 1.470 1.580 1.441 1.540 64,321 +0.04(+2.67%)
Apr 27, 2023 1.450 1.550 1.450 1.500 35,686 +0.02(+1.35%)
Apr 26, 2023 1.560 1.560 1.480 1.480 60,282 -0.09(-5.73%)
Apr 25, 2023 1.650 1.650 1.540 1.570 40,036 -0.09(-5.42%)
Apr 24, 2023 1.620 1.670 1.540 1.660 121,688 +0.07(+4.40%)
Apr 21, 2023 1.510 1.630 1.510 1.590 84,680 +0.06(+3.92%)
Apr 20, 2023 1.500 1.540 1.480 1.530 68,689 +0.00(+0.00%)
Apr 19, 2023 1.550 1.560 1.495 1.530 100,699 -0.02(-1.29%)
Apr 18, 2023 1.690 1.690 1.550 1.550 101,606 -0.12(-7.19%)
Apr 17, 2023 1.610 1.690 1.590 1.670 185,046 -0.06(-3.47%)
Apr 14, 2023 1.560 1.740 1.420 1.730 394,119 +0.12(+7.46%)
Apr 13, 2023 1.860 1.890 1.600 1.610 589,742 -0.27(-14.36%)
Apr 12, 2023 1.970 2.060 1.800 1.880 3,772,848 +0.09(+5.32%)
Apr 11, 2023 1.750 1.830 1.690 1.785 171,358 +0.03(+2.00%)
Apr 10, 2023 1.610 1.750 1.610 1.750 275,836 +0.22(+14.38%)
Apr 06, 2023 1.520 1.550 1.460 1.530 47,881 +0.01(+0.66%)
Apr 05, 2023 1.520 1.610 1.520 1.520 52,770 -0.07(-4.40%)
Apr 04, 2023 1.560 1.630 1.521 1.590 19,489 +0.03(+1.92%)
Apr 03, 2023 1.620 1.620 1.510 1.560 50,357 -0.05(-3.11%)
Mar 31, 2023 1.580 1.640 1.570 1.610 39,763 +0.03(+1.90%)
Mar 30, 2023 1.590 1.610 1.560 1.580 37,421 +0.03(+1.94%)
Mar 29, 2023 1.510 1.590 1.510 1.550 29,175 +0.02(+1.31%)
Mar 28, 2023 1.620 1.620 1.530 1.530 28,047 -0.09(-5.56%)
Mar 27, 2023 1.630 1.650 1.590 1.620 33,729 -0.02(-1.22%)
Mar 24, 2023 1.520 1.640 1.510 1.640 47,051 +0.12(+7.89%)
Mar 23, 2023 1.500 1.550 1.491 1.520 44,849 +0.02(+1.33%)
Mar 22, 2023 1.570 1.590 1.489 1.500 143,553 -0.07(-4.46%)
Mar 21, 2023 1.580 1.670 1.550 1.570 92,861 -0.04(-2.48%)
Mar 20, 2023 1.690 1.690 1.505 1.610 179,694 -0.06(-3.59%)
Mar 17, 2023 1.580 1.670 1.410 1.670 304,167 +0.05(+3.09%)
Mar 16, 2023 1.760 1.820 1.600 1.620 411,978 -0.09(-5.26%)
Mar 15, 2023 1.780 1.790 1.700 1.710 1,218,419 +0.14(+8.92%)
Mar 14, 2023 1.610 1.650 1.570 1.570 103,612 +0.08(+5.36%)
Mar 13, 2023 1.370 1.630 1.370 1.490 86,242 +0.00(+0.01%)
Mar 10, 2023 1.760 1.785 1.450 1.490 130,687 -0.30(-16.76%)
Mar 09, 2023 1.980 2.070 1.750 1.790 394,745 -0.03(-1.65%)
Mar 08, 2023 1.890 1.900 1.730 1.820 237,188 +0.12(+7.06%)
Mar 07, 2023 1.610 1.740 1.550 1.700 250,797 +0.18(+11.84%)
Mar 06, 2023 1.540 1.601 1.510 1.520 45,574 -0.02(-1.30%)
Mar 03, 2023 1.600 1.600 1.520 1.540 16,873 -0.06(-3.75%)
Mar 02, 2023 1.560 1.660 1.560 1.600 28,513 +0.04(+2.56%)
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.