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

Neuroone Medical Technologies Corp (NQ: NMTC )

0.8804 -0.0096 (-1.08%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 26, 2023 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 25, 2023 0.9190 0.8907 0.8802 0.8900 25,673 -0.06(-6.32%)
Sep 22, 2023 0.9470 0.9700 0.9201 0.9500 13,253 +0.04(+4.60%)
Sep 21, 2023 0.9500 0.9500 0.9000 0.9082 33,485 -0.01(-1.29%)
Sep 20, 2023 0.9599 0.9600 0.9106 0.9201 60,001 +0.00(+0.01%)
Sep 19, 2023 0.9600 0.9799 0.9127 0.9200 28,395 -0.04(-4.24%)
Sep 18, 2023 1.040 1.040 0.9503 0.9607 67,521 -0.10(-9.37%)
Sep 15, 2023 1.000 1.060 0.9300 1.060 197,137 +0.06(+6.00%)
Sep 14, 2023 1.030 1.040 0.9600 1.000 67,624 +0.00(+0.00%)
Sep 13, 2023 0.9525 1.080 0.9352 1.000 203,534 +0.04(+4.11%)
Sep 12, 2023 0.9808 1.010 0.9600 0.9605 44,419 -0.01(-0.72%)
Sep 11, 2023 0.9200 1.030 0.9135 0.9675 117,229 +0.05(+5.96%)
Sep 08, 2023 0.8700 0.9283 0.8600 0.9131 80,267 +0.04(+4.10%)
Sep 07, 2023 0.8870 0.9295 0.8701 0.8771 44,561 -0.02(-2.00%)
Sep 06, 2023 0.9000 0.9100 0.8700 0.8950 25,534 -0.02(-1.98%)
Sep 05, 2023 0.8800 0.9300 0.8503 0.9131 57,147 +0.04(+4.95%)
Sep 01, 2023 0.8800 0.8940 0.8536 0.8700 44,813 +0.02(+2.29%)
Aug 31, 2023 0.8800 0.9300 0.8505 0.8505 34,897 -0.03(-3.24%)
Aug 30, 2023 0.8692 0.8900 0.8601 0.8790 38,001 +0.01(+0.98%)
Aug 29, 2023 0.8800 0.9196 0.8701 0.8705 53,176 -0.03(-3.60%)
Aug 28, 2023 0.9000 0.9500 0.8732 0.9030 85,075 -0.02(-2.11%)
Aug 25, 2023 0.9600 0.9800 0.9020 0.9225 108,312 -0.04(-4.33%)
Aug 24, 2023 1.020 1.020 0.9500 0.9643 57,301 -0.06(-5.46%)
Aug 23, 2023 1.020 1.040 1.000 1.020 32,759 +0.01(+0.99%)
Aug 22, 2023 1.000 1.030 1.000 1.010 48,808 -0.02(-1.94%)
Aug 21, 2023 1.040 1.040 1.000 1.030 37,072 +0.02(+1.98%)
Aug 18, 2023 0.9900 1.041 0.9876 1.010 46,088 -0.01(-0.98%)
Aug 17, 2023 1.020 1.057 0.9800 1.020 68,451 +0.01(+0.99%)
Aug 16, 2023 1.020 1.060 1.000 1.010 70,383 -0.04(-3.81%)
Aug 15, 2023 1.090 1.090 1.020 1.050 70,126 -0.04(-3.76%)
Aug 14, 2023 1.070 1.100 1.050 1.091 60,487 +0.02(+1.96%)
Aug 11, 2023 1.060 1.120 1.050 1.070 88,391 -0.01(-0.93%)
Aug 10, 2023 1.090 1.095 1.040 1.080 102,230 -0.02(-1.82%)
Aug 09, 2023 1.130 1.130 1.060 1.100 78,320 -0.01(-0.90%)
Aug 08, 2023 1.120 1.130 1.050 1.110 96,218 -0.02(-1.77%)
Aug 07, 2023 1.170 1.170 1.100 1.130 92,771 -0.01(-0.88%)
Aug 04, 2023 1.100 1.140 1.088 1.140 238,145 +0.06(+5.56%)
Aug 03, 2023 1.030 1.110 1.030 1.080 181,021 +0.03(+2.86%)
Aug 02, 2023 1.070 1.070 1.000 1.050 271,431 -0.01(-0.94%)
Aug 01, 2023 1.060 1.070 1.020 1.060 138,560 +0.04(+3.92%)
Jul 31, 2023 1.070 1.070 1.000 1.020 203,987 -0.01(-0.97%)
Jul 28, 2023 1.030 1.050 1.010 1.030 129,679 +0.02(+1.98%)
Jul 27, 2023 1.030 1.050 1.000 1.010 280,753 -0.02(-1.94%)
Jul 26, 2023 1.060 1.080 1.010 1.030 275,374 -0.03(-2.83%)
Jul 25, 2023 1.000 1.080 0.9601 1.060 1,588,627 -0.53(-33.33%)
Jul 24, 2023 1.720 1.720 1.560 1.590 265,695 -0.16(-9.14%)
Jul 21, 2023 1.750 1.780 1.650 1.750 70,207 +0.04(+2.34%)
Jul 20, 2023 1.790 1.790 1.680 1.710 128,412 -0.02(-1.16%)
Jul 19, 2023 1.680 1.750 1.650 1.730 165,326 +0.03(+1.76%)
Jul 18, 2023 1.800 1.800 1.560 1.700 329,357 -0.11(-6.08%)
Jul 17, 2023 2.000 2.000 1.790 1.810 274,967 -0.18(-9.05%)
Jul 14, 2023 1.680 2.000 1.630 1.990 697,489 +0.36(+22.09%)
Jul 13, 2023 1.530 1.640 1.430 1.630 365,731 +0.16(+10.88%)
Jul 12, 2023 1.480 1.585 1.380 1.470 330,723 +0.02(+1.38%)
Jul 11, 2023 1.500 1.530 1.360 1.450 285,425 -0.01(-0.68%)
Jul 10, 2023 1.350 1.490 1.320 1.460 924,711 +0.25(+20.66%)
Jul 07, 2023 1.230 1.270 1.180 1.210 44,269 -0.04(-3.19%)
Jul 06, 2023 1.150 1.250 1.150 1.250 90,467 +0.09(+7.75%)
Jul 05, 2023 1.130 1.190 1.130 1.160 78,065 +0.01(+0.87%)
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.