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 (%)
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%)
Sep 01, 2021 3.610 3.644 3.258 3.440 103,092 -0.11(-3.10%)
Aug 31, 2021 3.760 3.770 3.550 3.550 28,618 -0.26(-6.82%)
Aug 30, 2021 3.720 3.870 3.720 3.810 22,656 +0.03(+0.79%)
Aug 27, 2021 4.038 4.298 3.550 3.780 71,581 -0.21(-5.26%)
Aug 26, 2021 4.120 4.160 3.830 3.990 32,843 -0.11(-2.68%)
Aug 25, 2021 4.360 4.490 4.090 4.100 36,808 -0.40(-8.89%)
Aug 24, 2021 4.070 4.650 3.940 4.500 205,979 +0.08(+1.81%)
Aug 23, 2021 3.850 5.500 3.850 4.420 3,555,233 +0.54(+13.81%)
Aug 20, 2021 3.910 4.086 3.875 3.884 26,062 -0.02(-0.42%)
Aug 19, 2021 4.440 4.496 3.723 3.900 44,845 -0.70(-15.22%)
Aug 18, 2021 4.810 4.815 4.400 4.600 19,756 -0.21(-4.37%)
Aug 17, 2021 4.900 4.940 4.410 4.810 18,210 -0.13(-2.63%)
Aug 16, 2021 4.310 4.990 4.170 4.940 26,774 +0.51(+11.51%)
Aug 13, 2021 4.780 4.780 4.088 4.430 21,525 +0.02(+0.45%)
Aug 12, 2021 4.500 4.500 4.295 4.410 13,390 -0.17(-3.71%)
Aug 11, 2021 4.680 4.796 4.580 4.580 9,607 -0.22(-4.58%)
Aug 10, 2021 4.775 4.980 4.627 4.800 22,725 -0.18(-3.61%)
Aug 09, 2021 4.810 4.990 4.600 4.980 8,361 -0.02(-0.40%)
Aug 06, 2021 4.780 5.000 4.542 5.000 7,079 +0.30(+6.38%)
Aug 05, 2021 4.700 4.700 4.490 4.700 4,225 -0.05(-1.16%)
Aug 04, 2021 4.700 4.830 4.591 4.755 12,003 -0.12(-2.36%)
Aug 03, 2021 4.558 4.870 4.558 4.870 5,411 -0.01(-0.20%)
Aug 02, 2021 4.710 4.897 4.700 4.880 14,503 +0.13(+2.74%)
Jul 30, 2021 4.390 4.930 4.390 4.750 7,451 +0.16(+3.49%)
Jul 29, 2021 4.480 4.840 4.469 4.590 10,720 +0.08(+1.77%)
Jul 28, 2021 5.000 5.000 4.340 4.510 14,176 -0.44(-8.89%)
Jul 27, 2021 5.330 5.395 4.910 4.950 29,798 -0.47(-8.65%)
Jul 26, 2021 5.110 5.440 5.010 5.419 2,955 +0.20(+3.80%)
Jul 23, 2021 5.580 5.580 4.930 5.220 24,393 -0.32(-5.78%)
Jul 22, 2021 5.320 5.610 5.255 5.540 9,556 +0.33(+6.33%)
Jul 21, 2021 5.370 5.522 5.200 5.210 24,880 -0.34(-6.13%)
Jul 20, 2021 5.380 5.650 4.976 5.550 40,105 -0.10(-1.77%)
Jul 19, 2021 5.200 5.650 5.010 5.650 11,079 +0.02(+0.36%)
Jul 16, 2021 5.440 5.630 5.281 5.630 28,142 +0.19(+3.49%)
Jul 15, 2021 5.880 5.880 5.295 5.440 26,543 -0.35(-6.04%)
Jul 14, 2021 5.980 5.980 5.410 5.790 15,368 -0.11(-1.86%)
Jul 13, 2021 5.860 6.000 5.810 5.900 6,305 +0.01(+0.17%)
Jul 12, 2021 5.970 5.985 5.750 5.890 9,756 -0.08(-1.34%)
Jul 09, 2021 5.990 6.000 5.900 5.970 16,251 -0.02(-0.33%)
Jul 08, 2021 6.550 6.890 5.880 5.990 62,532 -0.46(-7.13%)
Jul 07, 2021 6.570 6.730 6.400 6.450 22,588 -0.15(-2.27%)
Jul 06, 2021 6.880 6.880 6.570 6.600 14,316 -0.14(-2.08%)
Jul 02, 2021 6.660 6.870 6.500 6.740 43,680 -0.04(-0.59%)
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.