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

Neuroone Medical Technologies Corp (NQ: NMTC )

0.9224 -0.0126 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.9100 0.9454 0.9100 0.9224 66,644 -0.01(-1.35%)
Sep 19, 2024 0.9090 0.9600 0.9090 0.9350 41,536 +0.08(+8.85%)
Sep 18, 2024 0.9200 0.9600 0.8590 0.8590 87,680 -0.07(-7.63%)
Sep 17, 2024 0.8100 0.9500 0.8104 0.9300 66,415 +0.12(+14.46%)
Sep 16, 2024 0.8700 0.8700 0.8100 0.8125 27,734 -0.02(-2.11%)
Sep 13, 2024 0.8600 0.8600 0.8100 0.8300 40,781 -0.01(-1.13%)
Sep 12, 2024 0.8000 0.8500 0.8000 0.8395 24,554 +0.02(+2.13%)
Sep 11, 2024 0.8599 0.8900 0.7899 0.8220 79,137 -0.02(-2.14%)
Sep 10, 2024 0.7400 0.8689 0.7400 0.8400 99,289 +0.08(+11.13%)
Sep 09, 2024 0.8000 0.8169 0.7200 0.7559 88,362 -0.03(-3.83%)
Sep 06, 2024 0.7900 0.8000 0.7501 0.7860 24,587 +0.02(+2.08%)
Sep 05, 2024 0.7501 0.7840 0.7501 0.7700 12,504 +0.02(+2.65%)
Sep 04, 2024 0.7759 0.8000 0.7501 0.7501 21,278 -0.04(-4.69%)
Sep 03, 2024 0.7700 0.7907 0.7501 0.7870 46,534 -0.01(-1.18%)
Aug 30, 2024 0.8100 0.8179 0.7700 0.7964 53,672 -0.01(-1.58%)
Aug 29, 2024 0.8080 0.8092 0.7900 0.8092 14,580 +0.04(+5.06%)
Aug 28, 2024 0.7900 0.8000 0.7500 0.7702 33,760 -0.02(-2.75%)
Aug 27, 2024 0.7800 0.8698 0.7800 0.7920 21,898 -0.02(-2.94%)
Aug 26, 2024 0.8000 0.8400 0.7700 0.8160 28,607 +0.03(+4.12%)
Aug 23, 2024 0.7900 0.8350 0.7710 0.7837 33,497 -0.01(-0.80%)
Aug 22, 2024 0.7507 0.8200 0.7507 0.7900 17,277 +0.01(+1.62%)
Aug 21, 2024 0.8400 0.8600 0.7601 0.7774 59,504 -0.05(-5.78%)
Aug 20, 2024 0.8200 0.8499 0.7810 0.8251 38,878 +0.03(+3.14%)
Aug 19, 2024 0.7200 0.8670 0.7230 0.8000 115,555 +0.07(+9.59%)
Aug 16, 2024 0.7400 0.7456 0.7100 0.7300 10,619 +0.00(+0.00%)
Aug 15, 2024 0.7200 0.7694 0.7010 0.7300 26,256 -0.01(-1.48%)
Aug 14, 2024 0.7200 0.7499 0.7000 0.7410 49,235 +0.00(+0.12%)
Aug 13, 2024 0.7500 0.8000 0.7401 0.7401 26,546 -0.01(-1.32%)
Aug 12, 2024 0.7534 0.8189 0.7400 0.7500 14,809 -0.03(-3.71%)
Aug 09, 2024 0.7600 0.8190 0.7300 0.7789 30,374 +0.04(+5.10%)
Aug 08, 2024 0.7700 0.7781 0.7300 0.7411 20,223 -0.03(-3.73%)
Aug 07, 2024 0.8300 0.8698 0.7501 0.7698 31,709 -0.05(-5.95%)
Aug 06, 2024 0.7500 0.8300 0.7100 0.8185 94,997 +0.11(+15.28%)
Aug 05, 2024 0.6300 0.7500 0.6020 0.7100 158,580 +0.05(+7.25%)
Aug 02, 2024 0.7000 0.7000 0.6500 0.6620 69,905 -0.06(-7.93%)
Aug 01, 2024 0.7601 0.8100 0.7185 0.7190 73,833 -0.03(-4.13%)
Jul 31, 2024 0.7252 0.8000 0.7230 0.7500 80,103 -0.01(-1.33%)
Jul 30, 2024 0.7500 0.8435 0.7300 0.7601 59,538 +0.01(+1.35%)
Jul 29, 2024 0.7800 0.8200 0.7500 0.7500 32,887 -0.05(-6.70%)
Jul 26, 2024 0.8000 0.8305 0.7502 0.8039 37,577 +0.00(+0.49%)
Jul 25, 2024 0.8000 0.8435 0.7921 0.8000 23,074 -0.02(-2.50%)
Jul 24, 2024 0.7930 0.8600 0.7921 0.8205 35,908 -0.01(-1.14%)
Jul 23, 2024 0.8700 0.9149 0.8087 0.8300 55,128 -0.04(-4.05%)
Jul 22, 2024 0.8500 0.9100 0.8500 0.8650 50,939 +0.01(+0.82%)
Jul 19, 2024 0.8610 0.9190 0.8501 0.8580 23,399 -0.02(-2.29%)
Jul 18, 2024 0.8600 0.9450 0.8216 0.8781 81,945 +0.00(+0.11%)
Jul 17, 2024 0.9250 0.9800 0.7700 0.8771 194,544 -0.06(-5.96%)
Jul 16, 2024 0.9900 1.000 0.8716 0.9327 46,060 -0.06(-5.79%)
Jul 15, 2024 0.9300 1.040 0.9250 0.9900 65,357 +0.04(+4.21%)
Jul 12, 2024 0.9410 0.9700 0.9101 0.9500 32,896 +0.02(+2.14%)
Jul 11, 2024 0.9400 0.9500 0.8910 0.9301 18,947 -0.00(-0.10%)
Jul 10, 2024 0.9300 0.9649 0.9001 0.9310 31,577 -0.01(-0.75%)
Jul 09, 2024 0.8257 0.9810 0.8200 0.9380 168,121 +0.08(+9.85%)
Jul 08, 2024 0.7800 0.8980 0.7500 0.8539 126,970 +0.05(+6.15%)
Jul 05, 2024 0.8300 0.8490 0.8043 0.8044 14,888 -0.05(-5.36%)
Jul 03, 2024 0.8600 0.8749 0.8400 0.8500 6,640 -0.02(-2.21%)
Jul 02, 2024 0.8800 0.8960 0.8049 0.8692 82,315 -0.02(-2.07%)
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.