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

Neuroone Medical Technologies Corp (OP: NMTC )

N/A UNCHANGED
Last Price Updated: 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, 2020 2.190 2.230 2.100 2.220 13,500 -0.15(-6.33%)
Feb 27, 2020 2.440 2.500 2.200 2.370 10,388 -0.05(-2.07%)
Feb 26, 2020 2.310 2.430 2.100 2.420 11,344 +0.08(+3.64%)
Feb 25, 2020 2.335 2.395 2.300 2.335 4,351 -0.10(-4.30%)
Feb 24, 2020 2.150 2.500 2.010 2.440 38,912 +0.03(+1.24%)
Feb 21, 2020 2.320 2.410 2.320 2.410 1,800 +0.09(+3.88%)
Feb 20, 2020 2.110 2.320 2.110 2.320 13,023 +0.12(+5.45%)
Feb 19, 2020 2.300 2.390 2.100 2.200 36,797 -0.15(-6.38%)
Feb 18, 2020 2.300 2.400 2.300 2.350 1,474 +0.00(+0.00%)
Feb 14, 2020 2.340 2.430 2.300 2.350 5,000 +0.05(+2.17%)
Feb 13, 2020 2.310 2.310 2.270 2.300 4,605 -0.01(-0.22%)
Feb 12, 2020 2.250 2.305 2.250 2.305 8,553 -0.02(-1.07%)
Feb 11, 2020 2.305 2.330 2.250 2.330 7,467 -0.04(-1.69%)
Feb 10, 2020 2.330 2.370 2.330 2.370 1,774 -0.01(-0.42%)
Feb 07, 2020 2.210 2.390 2.210 2.380 8,900 +0.14(+6.25%)
Feb 06, 2020 2.275 2.400 2.240 2.240 7,482 -0.16(-6.67%)
Feb 05, 2020 2.150 2.480 2.150 2.400 17,383 +0.10(+4.35%)
Feb 04, 2020 2.120 2.465 2.120 2.300 16,212 -0.10(-4.17%)
Feb 03, 2020 2.400 2.490 2.130 2.400 19,520 -0.08(-3.23%)
Jan 31, 2020 2.550 2.550 2.435 2.480 5,600 +0.07(+2.90%)
Jan 30, 2020 2.400 2.590 2.300 2.410 16,686 -0.01(-0.41%)
Jan 29, 2020 2.450 2.480 2.350 2.420 8,896 -0.02(-0.82%)
Jan 28, 2020 2.350 2.440 2.310 2.440 7,482 +0.14(+6.09%)
Jan 27, 2020 2.240 2.460 2.150 2.300 20,523 -0.20(-8.00%)
Jan 24, 2020 2.600 2.600 2.500 2.500 5,800 +0.11(+4.60%)
Jan 23, 2020 2.400 2.400 2.300 2.390 4,986 -0.01(-0.42%)
Jan 22, 2020 2.300 2.440 2.300 2.400 6,618 -0.03(-1.23%)
Jan 21, 2020 2.410 2.500 2.340 2.430 16,333 -0.02(-0.82%)
Jan 17, 2020 2.340 2.450 2.340 2.450 3,100 +0.13(+5.60%)
Jan 16, 2020 2.300 2.320 2.220 2.320 27,945 -0.02(-0.85%)
Jan 15, 2020 2.450 2.450 2.300 2.340 7,414 -0.01(-0.43%)
Jan 14, 2020 2.300 2.370 2.300 2.350 9,119 +0.10(+4.44%)
Jan 13, 2020 2.300 2.300 2.250 2.250 2,917 -0.22(-9.08%)
Jan 10, 2020 2.550 2.550 2.202 2.475 5,900 -0.03(-1.01%)
Jan 09, 2020 2.535 2.570 2.350 2.500 11,012 -0.02(-0.79%)
Jan 08, 2020 2.520 2.520 2.520 2.520 1,050 +0.02(+0.80%)
Jan 07, 2020 2.600 2.600 2.230 2.500 3,398 +0.05(+2.04%)
Jan 06, 2020 2.500 2.550 2.450 2.450 1,128 -0.05(-2.00%)
Jan 03, 2020 2.450 2.500 2.450 2.500 8,200 +0.05(+2.04%)
Jan 02, 2020 2.390 2.500 2.390 2.450 14,647 +0.07(+2.94%)
Dec 31, 2019 2.260 2.440 2.171 2.380 9,400 +0.08(+3.48%)
Dec 30, 2019 2.000 2.300 2.000 2.300 15,026 +0.04(+1.77%)
Dec 27, 2019 2.310 2.310 2.071 2.260 24,200 -0.18(-7.38%)
Dec 26, 2019 2.310 2.440 2.114 2.440 17,990 +0.04(+1.67%)
Dec 24, 2019 2.320 2.400 2.250 2.400 4,300 -0.05(-2.04%)
Dec 23, 2019 2.450 2.500 2.050 2.450 16,410 -0.09(-3.54%)
Dec 20, 2019 2.560 2.670 2.540 2.540 19,100 +0.04(+1.60%)
Dec 19, 2019 2.650 2.650 2.450 2.500 25,399 -0.12(-4.58%)
Dec 18, 2019 2.670 2.670 2.500 2.620 16,425 -0.03(-1.13%)
Dec 17, 2019 2.690 2.690 2.650 2.650 14,632 -0.08(-2.93%)
Dec 16, 2019 2.700 2.790 2.650 2.730 722 +0.07(+2.63%)
Dec 13, 2019 2.550 2.800 2.550 2.660 12,800 +0.04(+1.53%)
Dec 12, 2019 2.805 2.890 2.510 2.620 19,380 -0.18(-6.43%)
Dec 11, 2019 2.880 2.880 2.750 2.800 7,887 -0.09(-3.11%)
Dec 10, 2019 2.710 2.970 2.690 2.890 10,861 -0.01(-0.34%)
Dec 09, 2019 2.980 2.980 2.900 2.900 2,568 -0.08(-2.68%)
Dec 06, 2019 2.600 2.990 2.590 2.980 13,200 +0.18(+6.43%)
Dec 05, 2019 2.800 3.000 2.800 2.800 22,353 +0.06(+2.19%)
Dec 04, 2019 3.000 3.000 2.600 2.740 17,325 -0.19(-6.48%)
Dec 03, 2019 3.200 3.200 2.900 2.930 20,875 -0.27(-8.44%)
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.