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 (%)
May 29, 2020 1.510 1.590 1.480 1.490 13,600 -0.04(-2.61%)
May 28, 2020 1.580 1.580 1.510 1.530 18,783 -0.05(-3.16%)
May 27, 2020 1.550 1.650 1.550 1.580 4,507 +0.04(+2.60%)
May 26, 2020 1.700 1.790 1.520 1.540 52,512 -0.20(-11.49%)
May 22, 2020 1.800 1.800 1.650 1.740 11,200 -0.01(-0.57%)
May 21, 2020 1.850 1.850 1.750 1.750 6,367 -0.07(-4.11%)
May 20, 2020 1.990 1.990 1.825 1.825 1,088 +0.12(+7.35%)
May 19, 2020 1.750 1.800 1.700 1.700 41,634 +0.07(+4.29%)
May 18, 2020 1.680 1.790 1.510 1.630 7,561 -0.17(-9.44%)
May 15, 2020 1.690 1.800 1.690 1.800 4,200 +0.01(+0.56%)
May 14, 2020 1.850 1.900 1.790 1.790 5,523 -0.11(-5.79%)
May 13, 2020 2.000 2.000 1.900 1.900 25,412 -0.10(-5.00%)
May 12, 2020 2.100 2.100 1.990 2.000 10,869 -0.10(-4.76%)
May 11, 2020 1.980 2.300 1.980 2.100 21,890 +0.13(+6.60%)
May 08, 2020 2.150 2.190 1.970 1.970 5,500 +0.04(+2.07%)
May 07, 2020 2.000 2.000 1.910 1.930 5,130 -0.12(-5.85%)
May 06, 2020 2.160 2.160 1.930 2.050 2,000 -0.13(-5.96%)
May 05, 2020 2.180 2.200 2.180 2.180 648 +0.02(+0.93%)
May 04, 2020 1.915 2.160 1.915 2.160 2,451 +0.23(+11.92%)
May 01, 2020 2.100 2.200 1.870 1.930 8,900 -0.27(-12.27%)
Apr 30, 2020 2.200 2.280 2.200 2.200 3,495 +0.00(+0.00%)
Apr 29, 2020 2.320 2.320 2.200 2.200 20,328 -0.10(-4.35%)
Apr 28, 2020 2.400 2.400 2.300 2.300 545 -0.10(-4.17%)
Apr 27, 2020 2.490 2.490 2.260 2.400 7,863 -0.09(-3.61%)
Apr 24, 2020 2.250 2.490 2.250 2.490 18,400 +0.14(+5.96%)
Apr 23, 2020 2.170 2.400 2.170 2.350 23,538 +0.25(+11.90%)
Apr 22, 2020 2.050 2.140 2.050 2.100 30,156 +0.20(+10.53%)
Apr 21, 2020 2.020 2.020 1.900 1.900 225 +0.00(+0.00%)
Apr 20, 2020 2.050 2.050 1.870 1.900 4,386 -0.15(-7.32%)
Apr 17, 2020 2.140 2.140 2.050 2.050 1,600 +0.00(+0.00%)
Apr 16, 2020 1.810 2.050 1.810 2.050 3,535 +0.00(+0.00%)
Apr 15, 2020 2.050 2.050 2.050 2.050 658 +0.00(+0.00%)
Apr 14, 2020 1.850 2.090 1.850 2.050 6,165 +0.25(+13.89%)
Apr 13, 2020 1.780 2.000 1.780 1.800 4,029 -0.13(-6.74%)
Apr 09, 2020 1.970 2.140 1.930 1.930 8,400 -0.16(-7.66%)
Apr 08, 2020 2.100 2.100 1.800 2.090 10,896 -0.01(-0.48%)
Apr 07, 2020 1.900 2.100 1.900 2.100 40,956 +0.25(+13.51%)
Apr 06, 2020 1.500 1.900 1.500 1.850 14,867 +0.25(+15.62%)
Apr 03, 2020 1.500 1.600 1.500 1.600 13,000 -0.10(-5.88%)
Apr 02, 2020 1.800 1.800 1.370 1.700 4,478 -0.10(-5.56%)
Apr 01, 2020 1.880 1.880 1.660 1.800 2,175 -0.08(-4.26%)
Mar 31, 2020 1.950 1.950 1.880 1.880 2,240 +0.00(+0.00%)
Mar 30, 2020 1.650 1.880 1.650 1.880 5,776 -0.07(-3.59%)
Mar 27, 2020 1.650 1.950 1.650 1.950 6,700 -0.03(-1.52%)
Mar 26, 2020 1.750 2.000 1.700 1.980 3,684 -0.02(-1.00%)
Mar 25, 2020 1.790 2.050 1.790 2.000 2,716 -0.08(-3.85%)
Mar 24, 2020 1.940 2.080 1.790 2.080 5,314 +0.28(+15.56%)
Mar 23, 2020 2.090 2.090 1.650 1.800 3,641 -0.20(-10.00%)
Mar 20, 2020 1.990 2.120 1.530 2.000 5,700 +0.01(+0.50%)
Mar 19, 2020 1.980 1.990 1.980 1.990 1,261 +0.01(+0.51%)
Mar 18, 2020 2.240 2.240 1.510 1.980 1,731 -0.02(-1.00%)
Mar 17, 2020 1.760 2.280 1.670 2.000 3,816 -0.14(-6.54%)
Mar 16, 2020 2.200 2.290 2.140 2.140 2,975 +0.12(+5.94%)
Mar 13, 2020 2.190 2.200 1.720 2.020 1,900 -0.07(-3.35%)
Mar 12, 2020 2.000 2.190 1.610 2.090 9,485 -0.04(-1.88%)
Mar 11, 2020 2.100 2.140 2.100 2.130 6,410 +0.00(+0.00%)
Mar 10, 2020 2.020 2.140 1.860 2.130 8,513 +0.06(+2.90%)
Mar 09, 2020 2.110 2.110 2.000 2.070 6,625 -0.04(-1.90%)
Mar 06, 2020 2.200 2.200 2.000 2.110 3,000 -0.02(-0.94%)
Mar 05, 2020 2.200 2.200 2.130 2.130 6,519 -0.06(-2.74%)
Mar 04, 2020 2.100 2.440 2.100 2.190 4,191 -0.11(-4.78%)
Mar 03, 2020 2.220 2.305 2.220 2.300 872 +0.09(+4.07%)
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.