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 (%)
Mar 29, 2019 4.080 4.200 4.000 4.140 4,300 -0.01(-0.24%)
Mar 28, 2019 4.150 4.150 3.810 4.150 7,696 -0.04(-0.90%)
Mar 27, 2019 4.100 4.300 3.800 4.188 19,098 -0.55(-11.66%)
Mar 26, 2019 4.600 4.740 3.710 4.740 26,037 -0.25(-5.01%)
Mar 25, 2019 5.000 5.000 4.610 4.990 24,442 -0.01(-0.20%)
Mar 22, 2019 4.750 5.000 4.750 5.000 6,800 +0.00(+0.00%)
Mar 21, 2019 4.710 5.000 4.700 5.000 12,267 +0.26(+5.54%)
Mar 20, 2019 4.860 4.860 4.700 4.737 3,361 -0.11(-2.32%)
Mar 19, 2019 4.950 4.950 4.800 4.850 4,009 -0.05(-1.02%)
Mar 18, 2019 5.000 5.200 4.850 4.900 5,210 -0.10(-2.00%)
Mar 15, 2019 5.000 5.000 4.720 5.000 11,300 +0.15(+3.09%)
Mar 14, 2019 5.400 5.400 4.850 4.850 32,154 -0.15(-3.00%)
Mar 13, 2019 5.320 5.750 5.000 5.000 27,187 -0.29(-5.48%)
Mar 12, 2019 5.320 5.320 5.290 5.290 2,715 -0.11(-2.04%)
Mar 11, 2019 5.400 5.400 5.000 5.400 24,497 -0.10(-1.82%)
Mar 08, 2019 5.400 5.500 5.350 5.500 2,800 +0.00(+0.00%)
Mar 07, 2019 5.850 6.000 5.400 5.500 11,847 -0.35(-5.98%)
Mar 06, 2019 5.850 5.850 5.800 5.850 43,119 +0.00(+0.00%)
Mar 05, 2019 5.850 5.850 5.800 5.850 29,582 +0.04(+0.69%)
Mar 04, 2019 5.600 5.950 5.600 5.810 6,126 +0.01(+0.17%)
Mar 01, 2019 6.000 7.580 5.600 5.800 23,100 -0.20(-3.33%)
Feb 28, 2019 5.750 6.320 5.730 6.000 27,197 +0.39(+6.95%)
Feb 27, 2019 6.600 6.840 5.570 5.610 58,119 -0.99(-15.00%)
Feb 26, 2019 9.450 9.450 6.020 6.600 96,881 -2.39(-26.59%)
Feb 25, 2019 6.250 9.890 5.950 8.990 214,765 +3.07(+51.92%)
Feb 22, 2019 4.700 6.000 4.700 5.918 117,200 +1.52(+34.49%)
Feb 21, 2019 4.600 4.800 4.400 4.400 2,182 -0.58(-11.65%)
Feb 20, 2019 4.580 4.990 4.560 4.980 1,600 +0.01(+0.20%)
Feb 15, 2019 4.970 4.970 4.970 0 +0.09(+1.87%)
Feb 14, 2019 4.710 4.879 3.860 4.879 4,550 -0.16(-3.19%)
Feb 13, 2019 5.080 5.080 4.800 5.040 1,090 -0.01(-0.20%)
Feb 12, 2019 5.050 5.050 5.050 20 +0.00(+0.00%)
Feb 11, 2019 5.000 5.250 5.000 5.050 700 +0.06(+1.20%)
Feb 08, 2019 4.990 4.990 4.990 4.990 100 +0.05(+1.01%)
Feb 07, 2019 5.100 5.200 4.660 4.940 4,565 -0.41(-7.66%)
Feb 06, 2019 5.350 5.350 5.350 5.350 560 -0.05(-0.93%)
Feb 05, 2019 5.400 5.400 5.400 5.400 1,020 +0.05(+0.93%)
Feb 04, 2019 4.760 5.400 4.760 5.350 1,609 +0.25(+4.90%)
Feb 01, 2019 5.100 5.100 5.100 5.100 100 +0.10(+2.00%)
Jan 31, 2019 4.800 5.050 4.800 5.000 1,370 +0.00(+0.00%)
Jan 30, 2019 4.910 5.000 4.820 5.000 773 +0.00(+0.00%)
Jan 29, 2019 5.000 5.010 4.830 5.000 1,889 +0.05(+1.01%)
Jan 28, 2019 4.890 4.950 4.890 4.950 877 +0.00(+0.00%)
Jan 25, 2019 5.080 5.080 4.950 4.950 1,300 -0.05(-1.00%)
Jan 24, 2019 5.000 5.000 5.000 5.000 1,000 -0.10(-1.96%)
Jan 23, 2019 4.880 5.100 4.880 5.100 450 +0.00(+0.00%)
Jan 22, 2019 5.340 5.340 5.100 5.100 600 -0.25(-4.67%)
Jan 18, 2019 5.350 5.350 5.350 50 +0.00(+0.00%)
Jan 17, 2019 5.350 5.350 5.350 5.350 191 -0.05(-0.93%)
Jan 16, 2019 5.400 5.400 5.400 30 +0.00(+0.00%)
Jan 14, 2019 5.400 5.400 5.400 0 +0.15(+2.86%)
Jan 11, 2019 4.950 5.480 4.875 5.250 3,100 +0.36(+7.33%)
Jan 10, 2019 4.870 4.891 4.870 4.891 670 -0.60(-10.90%)
Jan 09, 2019 5.820 5.820 4.830 5.490 2,613 +0.04(+0.73%)
Jan 08, 2019 5.490 5.490 5.000 5.450 2,700 +0.64(+13.31%)
Jan 07, 2019 4.810 4.810 4.810 4.810 262 -0.70(-12.70%)
Jan 04, 2019 5.510 5.510 5.510 30 +0.00(+0.00%)
Jan 03, 2019 5.510 5.510 5.510 5.510 105 +0.50(+9.98%)
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.