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

Neuroone Medical Technologies Corp (NQ: NMTC )

1.170 +0.030 (+2.63%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 1.730 1.730 1.610 1.610 43,096 -0.13(-7.47%)
Feb 27, 2023 1.700 1.750 1.680 1.740 22,286 +0.03(+1.75%)
Feb 24, 2023 1.780 1.930 1.660 1.710 36,773 -0.09(-5.00%)
Feb 23, 2023 1.940 1.960 1.780 1.800 44,161 -0.02(-1.10%)
Feb 22, 2023 1.740 1.949 1.740 1.820 105,364 +0.10(+5.81%)
Feb 21, 2023 1.630 1.900 1.630 1.720 99,887 +0.01(+0.58%)
Feb 17, 2023 1.620 1.800 1.620 1.710 40,825 +0.00(+0.29%)
Feb 16, 2023 1.830 1.830 1.650 1.705 26,433 -0.02(-1.45%)
Feb 15, 2023 1.760 1.900 1.700 1.730 62,324 +0.00(+0.00%)
Feb 14, 2023 2.000 2.000 1.700 1.730 57,403 -0.33(-16.02%)
Feb 13, 2023 1.900 2.180 1.900 2.060 153,208 +0.18(+9.28%)
Feb 10, 2023 1.720 2.090 1.600 1.885 226,738 +0.24(+14.24%)
Feb 09, 2023 1.500 1.650 1.500 1.650 30,156 +0.19(+13.01%)
Feb 08, 2023 1.490 1.560 1.460 1.460 5,151 -0.04(-2.67%)
Feb 07, 2023 1.530 1.580 1.450 1.500 40,578 +0.01(+0.67%)
Feb 06, 2023 1.450 1.490 1.420 1.490 16,253 +0.02(+1.36%)
Feb 03, 2023 1.420 1.530 1.420 1.470 32,555 +0.03(+2.08%)
Feb 02, 2023 1.450 1.510 1.420 1.440 69,844 +0.03(+2.13%)
Feb 01, 2023 1.400 1.450 1.390 1.410 33,601 -0.04(-2.76%)
Jan 31, 2023 1.410 1.450 1.390 1.450 20,474 +0.10(+7.41%)
Jan 30, 2023 1.330 1.430 1.330 1.350 68,055 -0.03(-2.17%)
Jan 27, 2023 1.380 1.430 1.341 1.380 19,992 +0.00(+0.00%)
Jan 26, 2023 1.390 1.390 1.320 1.380 22,913 -0.01(-0.72%)
Jan 25, 2023 1.430 1.430 1.370 1.390 60,556 -0.02(-1.54%)
Jan 24, 2023 1.350 1.430 1.330 1.412 39,663 +0.04(+3.05%)
Jan 23, 2023 1.340 1.380 1.290 1.370 69,072 +0.05(+3.79%)
Jan 20, 2023 1.330 1.350 1.280 1.320 81,190 +0.02(+1.54%)
Jan 19, 2023 1.210 1.340 1.210 1.300 47,738 +0.08(+6.56%)
Jan 18, 2023 1.190 1.300 1.190 1.220 24,947 +0.01(+0.83%)
Jan 17, 2023 1.250 1.259 1.170 1.210 66,912 -0.07(-5.47%)
Jan 13, 2023 1.240 1.300 1.230 1.280 52,539 +0.01(+0.79%)
Jan 12, 2023 1.360 1.390 1.180 1.270 231,971 -0.11(-7.97%)
Jan 11, 2023 1.400 1.420 1.275 1.380 104,845 -0.04(-2.82%)
Jan 10, 2023 1.280 1.491 1.280 1.420 110,085 +0.13(+10.08%)
Jan 09, 2023 1.470 1.516 1.180 1.290 83,538 -0.17(-11.64%)
Jan 06, 2023 1.400 1.595 1.360 1.460 43,350 +0.06(+4.29%)
Jan 05, 2023 1.540 1.580 1.300 1.400 49,585 -0.15(-9.68%)
Jan 04, 2023 1.500 1.618 1.500 1.550 60,500 +0.11(+7.64%)
Jan 03, 2023 1.260 1.456 1.251 1.440 43,368 +0.24(+20.00%)
Dec 30, 2022 1.200 1.298 1.154 1.200 62,749 -0.03(-2.44%)
Dec 29, 2022 1.280 1.308 1.100 1.230 200,612 +0.05(+4.68%)
Dec 28, 2022 1.320 1.400 1.110 1.175 188,629 -0.19(-13.60%)
Dec 27, 2022 1.540 1.600 1.310 1.360 67,775 -0.18(-11.69%)
Dec 23, 2022 1.410 1.670 1.410 1.540 181,841 +0.13(+9.22%)
Dec 22, 2022 1.750 1.800 1.380 1.410 270,938 -0.48(-25.40%)
Dec 21, 2022 1.910 2.080 1.840 1.890 155,111 -0.16(-7.80%)
Dec 20, 2022 2.250 2.360 2.000 2.050 121,426 -0.18(-8.07%)
Dec 19, 2022 2.440 2.520 2.220 2.230 73,166 -0.21(-8.61%)
Dec 16, 2022 2.610 2.610 2.310 2.440 166,331 -0.19(-7.22%)
Dec 15, 2022 2.660 2.731 2.540 2.630 77,403 +0.03(+1.15%)
Dec 14, 2022 1.920 2.800 1.890 2.600 628,590 +0.39(+17.65%)
Dec 13, 2022 2.270 2.420 2.050 2.210 287,882 +0.12(+5.74%)
Dec 12, 2022 2.870 2.870 2.070 2.090 369,572 -0.73(-25.89%)
Dec 09, 2022 2.330 2.870 2.020 2.820 470,156 +0.38(+15.57%)
Dec 08, 2022 2.290 2.690 2.250 2.440 353,408 +0.22(+9.91%)
Dec 07, 2022 1.860 2.380 1.816 2.220 422,903 +0.35(+18.72%)
Dec 06, 2022 1.700 2.099 1.680 1.870 380,593 +0.24(+14.72%)
Dec 05, 2022 1.520 1.740 1.520 1.630 178,059 +0.12(+7.95%)
Dec 02, 2022 1.430 1.550 1.430 1.510 103,253 +0.08(+5.59%)
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.