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, 2021 2.140 2.230 2.140 2.141 33,215 -0.01(-0.41%)
Nov 29, 2021 2.260 2.260 2.150 2.150 28,863 -0.11(-4.87%)
Nov 26, 2021 2.320 2.325 2.200 2.260 36,528 -0.06(-2.59%)
Nov 24, 2021 2.210 2.360 2.200 2.320 46,713 +0.11(+4.98%)
Nov 23, 2021 2.280 2.310 2.200 2.210 61,458 -0.06(-2.64%)
Nov 22, 2021 2.390 2.390 2.260 2.270 127,752 -0.17(-6.97%)
Nov 19, 2021 2.470 2.560 2.350 2.440 107,506 -0.03(-1.21%)
Nov 18, 2021 2.510 2.560 2.450 2.470 203,934 -0.08(-3.14%)
Nov 17, 2021 2.620 2.650 2.500 2.550 90,225 -0.08(-3.04%)
Nov 16, 2021 2.700 2.724 2.570 2.630 114,697 -0.05(-1.87%)
Nov 15, 2021 2.840 2.880 2.680 2.680 81,022 -0.07(-2.55%)
Nov 12, 2021 2.700 2.810 2.700 2.750 85,281 +0.07(+2.61%)
Nov 11, 2021 2.710 2.720 2.660 2.680 83,154 -0.03(-1.11%)
Nov 10, 2021 2.690 2.710 188,825 -0.04(-1.45%)
Nov 09, 2021 2.750 2.802 2.650 2.750 94,901 -0.01(-0.36%)
Nov 08, 2021 2.810 2.887 2.750 2.760 49,017 -0.04(-1.43%)
Nov 05, 2021 2.850 2.865 2.800 2.800 50,259 -0.03(-1.06%)
Nov 04, 2021 2.820 2.840 2.760 2.830 51,899 +0.02(+0.71%)
Nov 03, 2021 2.770 2.840 2.770 2.810 74,344 +0.01(+0.36%)
Nov 02, 2021 2.800 2.820 2.730 2.800 57,372 -0.01(-0.36%)
Nov 01, 2021 2.850 2.909 2.770 2.810 119,281 -0.01(-0.35%)
Oct 29, 2021 2.850 2.850 2.790 2.820 32,668 -0.03(-1.05%)
Oct 28, 2021 2.710 2.850 113,766 +0.13(+4.78%)
Oct 27, 2021 2.830 2.845 2.700 2.720 56,966 -0.14(-4.90%)
Oct 26, 2021 2.840 2.820 2.860 62,109 +0.01(+0.35%)
Oct 25, 2021 2.900 2.936 2.840 2.850 98,589 -0.10(-3.39%)
Oct 22, 2021 2.900 2.980 2.820 2.950 116,915 +0.02(+0.68%)
Oct 21, 2021 2.860 2.940 2.835 2.930 153,747 +0.03(+1.03%)
Oct 20, 2021 2.900 2.930 2.880 2.900 76,608 +0.02(+0.69%)
Oct 19, 2021 2.910 2.970 2.860 2.880 90,948 -0.07(-2.37%)
Oct 18, 2021 2.950 3.000 2.840 2.950 253,331 -0.05(-1.67%)
Oct 15, 2021 2.990 3.000 2.930 3.000 158,384 +0.00(+0.00%)
Oct 14, 2021 2.940 3.020 2.890 3.000 426,621 +0.09(+3.09%)
Oct 13, 2021 3.200 3.200 2.850 2.910 2,648,032 -1.21(-29.37%)
Oct 12, 2021 4.130 4.159 3.970 4.120 23,353 -0.01(-0.24%)
Oct 11, 2021 3.850 4.130 3.850 4.130 40,990 +0.23(+5.90%)
Oct 08, 2021 4.130 4.130 3.860 3.900 63,985 -0.23(-5.57%)
Oct 07, 2021 4.050 4.230 4.050 4.130 22,538 +0.10(+2.48%)
Oct 06, 2021 3.980 4.050 3.890 4.030 13,480 -0.04(-0.98%)
Oct 05, 2021 3.980 4.224 3.850 4.070 57,826 +0.05(+1.24%)
Oct 04, 2021 4.010 4.109 3.951 4.020 27,662 -0.03(-0.74%)
Oct 01, 2021 3.960 4.250 3.960 4.050 25,545 +0.10(+2.53%)
Sep 30, 2021 3.940 4.022 3.900 3.950 40,059 +0.00(+0.00%)
Sep 29, 2021 4.000 4.170 3.760 3.950 34,110 +0.02(+0.51%)
Sep 28, 2021 3.900 4.282 3.813 3.930 72,841 -0.03(-0.76%)
Sep 27, 2021 4.180 4.370 3.960 3.960 44,556 -0.22(-5.26%)
Sep 24, 2021 4.230 4.500 4.120 4.180 52,351 -0.05(-1.18%)
Sep 23, 2021 4.160 4.440 4.130 4.230 66,109 +0.17(+4.19%)
Sep 22, 2021 3.950 4.280 3.900 4.060 63,142 +0.20(+5.18%)
Sep 21, 2021 3.660 4.230 3.660 3.860 183,854 +0.28(+7.82%)
Sep 20, 2021 4.080 4.202 3.580 3.580 114,944 -0.47(-11.60%)
Sep 17, 2021 4.400 4.640 4.040 4.050 221,486 -0.34(-7.74%)
Sep 16, 2021 4.680 4.770 4.370 4.390 62,519 -0.26(-5.59%)
Sep 15, 2021 4.800 4.980 4.650 4.650 93,063 -0.05(-1.06%)
Sep 14, 2021 4.740 4.760 4.620 4.700 74,540 -0.04(-0.84%)
Sep 13, 2021 4.570 4.860 4.510 4.740 105,897 +0.16(+3.49%)
Sep 10, 2021 4.460 4.580 4.400 4.580 92,157 +0.19(+4.33%)
Sep 09, 2021 4.930 4.935 4.310 4.390 288,046 -0.66(-13.07%)
Sep 08, 2021 4.880 5.060 4.500 5.050 521,125 -0.36(-6.65%)
Sep 07, 2021 4.950 6.800 4.702 5.410 8,359,261 +0.69(+14.62%)
Sep 03, 2021 4.240 6.100 4.230 4.720 2,972,138 +0.49(+11.58%)
Sep 02, 2021 3.510 4.400 3.460 4.230 108,272 +0.79(+22.97%)
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.