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 (%)
Jan 31, 2024 1.210 1.290 1.170 1.250 62,467 +0.05(+4.17%)
Jan 30, 2024 1.140 1.220 1.140 1.200 67,494 +0.04(+3.45%)
Jan 29, 2024 1.240 1.292 1.110 1.160 278,944 -0.09(-6.83%)
Jan 26, 2024 1.230 1.255 1.180 1.245 92,870 -0.01(-1.19%)
Jan 25, 2024 1.330 1.335 1.230 1.260 107,847 -0.07(-5.26%)
Jan 24, 2024 1.340 1.365 1.312 1.330 66,321 -0.02(-1.48%)
Jan 23, 2024 1.400 1.445 1.350 1.350 24,973 -0.05(-3.57%)
Jan 22, 2024 1.410 1.440 1.388 1.400 46,564 +0.03(+2.19%)
Jan 19, 2024 1.330 1.440 1.330 1.370 82,314 +0.02(+1.48%)
Jan 18, 2024 1.340 1.380 1.310 1.350 62,182 -0.02(-1.46%)
Jan 17, 2024 1.270 1.370 1.260 1.370 32,526 +0.09(+7.03%)
Jan 16, 2024 1.330 1.372 1.280 1.280 42,996 -0.10(-7.25%)
Jan 12, 2024 1.510 1.510 1.350 1.380 64,434 -0.01(-0.72%)
Jan 11, 2024 1.490 1.520 1.370 1.390 91,848 -0.09(-6.08%)
Jan 10, 2024 1.460 1.520 1.430 1.480 141,691 -0.02(-1.33%)
Jan 09, 2024 1.410 1.520 1.400 1.500 657,798 +0.04(+2.74%)
Jan 08, 2024 1.530 1.530 1.400 1.460 118,495 -0.08(-5.19%)
Jan 05, 2024 1.540 1.590 1.500 1.540 63,969 -0.02(-1.28%)
Jan 04, 2024 1.612 1.617 1.530 1.560 44,899 -0.01(-0.64%)
Jan 03, 2024 1.610 1.620 1.470 1.570 98,415 -0.05(-3.09%)
Jan 02, 2024 1.580 1.679 1.520 1.620 111,943 +0.04(+2.53%)
Dec 29, 2023 1.710 1.720 1.506 1.580 212,809 -0.06(-3.66%)
Dec 28, 2023 1.600 1.694 1.539 1.640 638,690 +0.08(+5.13%)
Dec 27, 2023 1.490 1.600 1.400 1.560 1,097,506 +0.21(+15.56%)
Dec 26, 2023 1.380 1.396 1.320 1.350 110,335 -0.01(-0.74%)
Dec 22, 2023 1.430 1.430 1.322 1.360 155,898 -0.03(-2.16%)
Dec 21, 2023 1.360 1.440 1.320 1.390 181,454 +0.01(+0.72%)
Dec 20, 2023 1.400 1.450 1.350 1.380 109,240 -0.02(-1.43%)
Dec 19, 2023 1.310 1.450 1.310 1.400 91,682 +0.04(+2.94%)
Dec 18, 2023 1.470 1.531 1.304 1.360 176,705 -0.17(-11.11%)
Dec 15, 2023 1.720 1.720 1.400 1.530 210,581 -0.19(-11.05%)
Dec 14, 2023 1.550 1.750 1.400 1.720 418,460 +0.19(+12.42%)
Dec 13, 2023 1.680 1.710 1.485 1.530 168,291 -0.10(-6.13%)
Dec 12, 2023 1.660 1.740 1.520 1.630 504,110 -0.08(-4.68%)
Dec 11, 2023 1.770 1.920 1.640 1.710 1,060,006 -0.21(-10.94%)
Dec 08, 2023 1.760 2.000 1.740 1.920 828,397 +0.13(+7.26%)
Dec 07, 2023 1.700 1.800 1.630 1.790 203,910 +0.12(+7.19%)
Dec 06, 2023 1.790 1.790 1.510 1.670 273,595 -0.09(-5.11%)
Dec 05, 2023 1.650 1.770 1.550 1.760 375,831 +0.26(+17.33%)
Dec 04, 2023 1.400 1.520 1.359 1.500 128,053 +0.05(+3.45%)
Dec 01, 2023 1.450 1.470 1.410 1.450 84,531 +0.00(+0.00%)
Nov 30, 2023 1.350 1.450 1.340 1.450 90,111 +0.12(+9.02%)
Nov 29, 2023 1.360 1.360 1.300 1.330 66,595 -0.02(-1.48%)
Nov 28, 2023 1.340 1.379 1.330 1.350 45,653 +0.02(+1.12%)
Nov 27, 2023 1.290 1.350 1.290 1.335 64,428 +0.01(+1.14%)
Nov 24, 2023 1.320 1.340 1.305 1.320 66,066 +0.03(+2.33%)
Nov 22, 2023 1.330 1.330 1.216 1.290 75,489 +0.02(+1.57%)
Nov 21, 2023 1.330 1.390 1.270 1.270 168,973 -0.07(-5.58%)
Nov 20, 2023 1.300 1.460 1.300 1.345 168,728 +0.03(+2.28%)
Nov 17, 2023 1.360 1.389 1.300 1.315 37,404 -0.01(-0.38%)
Nov 16, 2023 1.450 1.463 1.200 1.320 250,736 -0.12(-8.33%)
Nov 15, 2023 1.380 1.440 1.360 1.440 95,245 +0.03(+2.13%)
Nov 14, 2023 1.330 1.420 1.315 1.410 172,958 +0.14(+11.02%)
Nov 13, 2023 1.350 1.350 1.250 1.270 189,704 -0.05(-3.79%)
Nov 10, 2023 1.210 1.320 1.160 1.320 360,029 +0.07(+5.60%)
Nov 09, 2023 1.080 1.270 1.070 1.250 430,784 +0.19(+17.92%)
Nov 08, 2023 1.000 1.110 0.9800 1.060 352,470 +0.07(+7.07%)
Nov 07, 2023 0.8600 1.050 0.8600 0.9900 217,391 +0.07(+7.48%)
Nov 06, 2023 0.9000 0.9580 0.8716 0.9211 105,967 +0.04(+4.43%)
Nov 03, 2023 0.9100 0.9100 0.8717 0.8820 95,380 -0.02(-1.67%)
Nov 02, 2023 0.9387 0.9394 0.8700 0.8970 70,903 +0.01(+0.79%)
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.