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 25, 2021 6.780 6.780 6.780 0 +0.08(+1.19%)
May 24, 2021 6.700 6.700 6.425 6.700 16,546 +0.00(+0.00%)
May 21, 2021 6.380 6.700 6.310 6.700 2,094 +0.35(+5.51%)
May 20, 2021 6.600 7.000 6.350 6.350 12,227 -0.05(-0.78%)
May 19, 2021 6.200 6.610 6.200 6.400 4,134 -0.30(-4.48%)
May 18, 2021 6.430 6.740 6.050 6.700 11,625 +0.03(+0.45%)
May 17, 2021 6.450 6.800 6.400 6.670 5,330 +0.31(+4.87%)
May 14, 2021 6.325 6.360 5.580 6.360 14,161 -0.09(-1.40%)
May 13, 2021 6.360 6.450 6.000 6.450 9,767 +0.08(+1.26%)
May 12, 2021 6.370 6.500 6.096 6.370 8,577 +0.00(+0.00%)
May 11, 2021 7.000 7.000 6.210 6.370 18,546 -0.48(-7.01%)
May 10, 2021 6.800 7.190 6.520 6.850 10,471 +0.10(+1.48%)
May 07, 2021 7.000 7.000 6.620 6.750 9,673 +0.09(+1.35%)
May 06, 2021 6.550 6.700 6.500 6.660 6,673 +0.11(+1.68%)
May 05, 2021 6.220 6.690 6.220 6.550 3,830 +0.33(+5.31%)
May 04, 2021 6.500 6.500 6.100 6.220 24,028 -0.48(-7.16%)
May 03, 2021 6.585 6.850 5.790 6.700 26,565 -0.05(-0.74%)
Apr 30, 2021 6.700 7.040 6.690 6.750 24,400 +4.30(+175.51%)
Mar 31, 2021 2.450 2.450 2.450 0 -0.02(-0.81%)
Mar 30, 2021 2.525 2.560 2.450 2.470 19,657 -0.01(-0.40%)
Mar 29, 2021 2.600 2.750 2.390 2.480 94,772 -0.15(-5.70%)
Mar 26, 2021 2.500 2.640 2.500 2.630 14,800 +0.09(+3.75%)
Mar 25, 2021 2.600 2.610 2.380 2.535 83,893 -0.08(-3.24%)
Mar 24, 2021 3.060 3.060 2.610 2.620 86,042 -0.25(-8.71%)
Mar 23, 2021 2.990 2.990 2.600 2.870 105,339 +0.04(+1.41%)
Mar 22, 2021 2.870 2.900 2.750 2.830 75,035 -0.07(-2.41%)
Mar 19, 2021 2.900 3.150 2.650 2.900 96,500 +0.05(+1.75%)
Mar 18, 2021 3.050 3.090 2.700 2.850 68,605 -0.16(-5.32%)
Mar 17, 2021 2.960 3.140 2.790 3.010 35,433 -0.04(-1.31%)
Mar 16, 2021 2.840 3.150 2.840 3.050 99,986 +0.30(+10.91%)
Mar 15, 2021 2.740 2.830 2.570 2.750 149,418 +0.15(+5.61%)
Mar 12, 2021 2.600 2.750 2.560 2.604 97,800 +0.00(+0.15%)
Mar 11, 2021 2.900 2.900 2.600 2.600 119,379 -0.15(-5.45%)
Mar 10, 2021 2.750 3.000 2.510 2.750 161,591 +0.10(+3.77%)
Mar 09, 2021 2.890 3.000 2.610 2.650 138,602 -0.24(-8.30%)
Mar 08, 2021 3.000 3.090 2.830 2.890 60,453 -0.19(-6.17%)
Mar 05, 2021 3.230 3.230 2.880 3.080 211,800 +0.00(+0.00%)
Mar 04, 2021 3.400 3.600 3.000 3.080 157,414 -0.43(-12.25%)
Mar 03, 2021 3.390 3.590 3.380 3.510 136,944 +0.16(+4.78%)
Mar 02, 2021 3.140 3.460 3.110 3.350 109,548 +0.33(+10.93%)
Mar 01, 2021 2.790 3.140 2.720 3.020 160,747 +0.37(+13.96%)
Feb 26, 2021 2.980 2.980 2.300 2.650 178,300 -0.20(-7.02%)
Feb 25, 2021 3.000 3.150 2.710 2.850 158,699 -0.04(-1.38%)
Feb 24, 2021 2.980 2.980 2.650 2.890 114,830 +0.18(+6.64%)
Feb 23, 2021 2.600 2.990 2.000 2.710 193,831 +0.06(+2.46%)
Feb 22, 2021 2.880 3.000 2.560 2.645 248,957 -0.23(-7.84%)
Feb 19, 2021 3.190 3.320 2.830 2.870 169,600 -0.33(-10.31%)
Feb 18, 2021 3.250 3.460 2.750 3.200 286,173 -0.23(-6.71%)
Feb 17, 2021 3.570 3.570 3.250 3.430 159,867 -0.14(-3.92%)
Feb 16, 2021 3.670 3.750 3.390 3.570 194,273 -0.08(-2.19%)
Feb 12, 2021 3.380 3.650 3.210 3.650 107,000 +0.25(+7.35%)
Feb 11, 2021 3.700 3.800 3.120 3.400 146,084 -0.20(-5.56%)
Feb 10, 2021 3.500 3.950 3.130 3.600 129,987 +0.16(+4.65%)
Feb 09, 2021 3.040 4.120 3.040 3.440 345,762 -0.13(-3.64%)
Feb 08, 2021 2.800 4.500 2.800 3.570 486,935 +0.76(+27.05%)
Feb 05, 2021 2.590 2.850 2.500 2.810 162,500 +0.29(+11.51%)
Feb 04, 2021 2.590 2.600 2.400 2.520 150,627 +0.02(+1.00%)
Feb 03, 2021 2.500 2.550 2.300 2.495 145,444 +0.02(+0.60%)
Feb 02, 2021 2.510 2.530 2.300 2.480 223,911 -0.01(-0.40%)
Feb 01, 2021 2.230 2.500 2.200 2.490 238,086 +0.29(+13.18%)
Jan 29, 2021 2.170 2.300 2.060 2.200 110,300 +0.14(+6.80%)
Jan 28, 2021 2.030 2.170 2.000 2.060 89,349 +0.07(+3.52%)
Jan 27, 2021 2.230 2.230 1.820 1.990 145,120 -0.16(-7.44%)
Jan 26, 2021 2.130 2.450 2.010 2.150 226,407 +0.05(+2.38%)
Jan 25, 2021 2.470 2.500 1.920 2.100 267,402 -0.27(-11.39%)
Jan 22, 2021 2.340 2.500 2.260 2.370 149,600 -0.08(-3.27%)
Jan 21, 2021 2.370 2.520 2.190 2.450 167,759 +0.01(+0.41%)
Jan 20, 2021 1.890 2.800 1.800 2.440 618,085 +0.64(+35.56%)
Jan 19, 2021 1.720 2.100 1.610 1.800 406,285 +0.21(+13.21%)
Jan 15, 2021 1.450 1.750 1.450 1.590 276,800 +0.19(+13.57%)
Jan 14, 2021 1.490 1.490 1.350 1.400 140,590 -0.02(-1.41%)
Jan 13, 2021 1.520 1.600 1.310 1.420 198,618 -0.09(-5.96%)
Jan 12, 2021 1.600 1.640 1.510 1.510 103,823 -0.04(-2.58%)
Jan 11, 2021 1.610 1.670 1.500 1.550 103,489 -0.10(-6.06%)
Jan 08, 2021 1.670 1.700 1.600 1.650 74,300 -0.02(-1.20%)
Jan 07, 2021 1.600 1.740 1.500 1.670 175,097 +0.17(+11.33%)
Jan 06, 2021 1.680 1.720 1.460 1.500 128,480 -0.13(-7.81%)
Jan 05, 2021 1.750 1.750 1.610 1.627 90,762 -0.05(-3.15%)
Jan 04, 2021 1.740 1.740 1.610 1.680 100,081 +0.11(+7.01%)
Dec 31, 2020 1.570 1.570 1.570 137,481 -0.11(-6.55%)
Dec 30, 2020 1.590 1.690 1.580 1.680 137,481 +0.09(+5.66%)
Dec 29, 2020 1.580 1.650 1.570 1.590 203,003 +0.02(+1.27%)
Dec 28, 2020 1.610 1.750 1.540 1.570 280,394 +0.04(+2.61%)
Dec 24, 2020 1.320 1.900 1.295 1.530 245,100 +0.25(+19.53%)
Dec 23, 2020 1.350 1.440 1.170 1.280 166,127 +0.14(+12.28%)
Dec 22, 2020 1.120 1.410 1.100 1.140 155,838 +0.06(+5.56%)
Dec 21, 2020 1.100 1.200 1.050 1.080 97,713 -0.04(-3.57%)
Dec 18, 2020 1.300 1.310 1.090 1.120 146,800 -0.15(-11.95%)
Dec 17, 2020 1.320 1.400 1.250 1.272 94,011 -0.04(-2.90%)
Dec 16, 2020 1.290 1.320 1.270 1.310 59,331 +0.11(+9.17%)
Dec 15, 2020 1.320 1.320 1.200 1.200 83,912 -0.12(-9.09%)
Dec 14, 2020 1.250 1.400 1.250 1.320 50,745 +0.08(+6.88%)
Dec 11, 2020 1.400 1.400 1.220 1.235 28,300 -0.05(-4.26%)
Dec 10, 2020 1.220 1.330 1.220 1.290 82,465 +0.09(+7.50%)
Dec 09, 2020 1.160 1.300 1.160 1.200 126,112 +0.07(+6.21%)
Dec 08, 2020 1.100 1.150 1.100 1.130 132,716 +0.04(+3.84%)
Dec 07, 2020 1.200 1.200 1.070 1.088 24,413 -0.07(-6.21%)
Dec 04, 2020 1.200 1.240 1.160 1.160 38,200 +0.09(+8.41%)
Dec 03, 2020 1.160 1.170 1.070 1.070 41,728 +0.00(+0.00%)
Dec 02, 2020 1.260 1.260 1.070 1.070 19,738 +0.01(+0.94%)
Dec 01, 2020 1.030 1.060 1.030 1.060 15,577 +0.04(+3.92%)
Nov 30, 2020 1.040 1.060 1.020 1.020 5,610 +0.00(+0.00%)
Nov 27, 2020 0.9981 1.030 0.9800 1.020 14,900 +0.02(+2.19%)
Nov 25, 2020 0.9981 1.060 0.9981 0.9981 22,300 -0.06(-5.84%)
Nov 24, 2020 1.100 1.100 0.9121 1.060 83,989 -0.04(-3.64%)
Nov 23, 2020 1.000 1.140 1.000 1.100 25,644 +0.01(+0.92%)
Nov 20, 2020 1.120 1.120 1.060 1.090 38,900 +0.00(+0.00%)
Nov 19, 2020 1.000 1.120 1.000 1.090 23,917 +0.09(+9.00%)
Nov 18, 2020 0.9500 1.000 0.9251 1.000 16,414 +0.05(+4.93%)
Nov 17, 2020 0.9700 0.9700 0.9020 0.9530 42,458 +0.01(+0.85%)
Nov 16, 2020 1.000 1.000 0.8300 0.9450 118,721 -0.01(-0.53%)
Nov 13, 2020 0.9500 0.9650 0.9200 0.9500 9,500 +0.01(+1.60%)
Nov 12, 2020 0.9250 0.9799 0.9250 0.9350 3,716 -0.00(-0.53%)
Nov 11, 2020 0.9729 0.9795 0.9250 0.9400 15,994 +0.00(+0.00%)
Nov 10, 2020 1.020 1.020 0.8609 0.9400 100,173 -0.10(-9.62%)
Nov 09, 2020 1.000 1.040 0.9900 1.040 56,762 +0.05(+5.05%)
Nov 06, 2020 0.9910 1.000 0.9850 0.9900 13,600 -0.01(-1.00%)
Nov 05, 2020 0.9811 1.000 0.9800 1.000 11,541 +0.01(+1.06%)
Nov 04, 2020 1.000 1.000 0.9600 0.9895 72,607 -0.01(-1.05%)
Nov 03, 2020 1.100 1.100 0.9820 1.000 41,225 -0.12(-10.71%)
Nov 02, 2020 1.080 1.240 1.060 1.120 7,296 +0.06(+5.66%)
Oct 30, 2020 1.080 1.080 0.9900 1.060 16,900 +0.06(+6.00%)
Oct 29, 2020 1.060 1.083 1.000 1.000 52,675 -0.10(-9.09%)
Oct 28, 2020 1.230 1.230 1.065 1.100 2,465 -0.03(-2.65%)
Oct 27, 2020 1.090 1.210 1.020 1.130 92,242 +0.02(+2.26%)
Oct 26, 2020 1.100 1.300 1.050 1.105 16,061 -0.01(-0.45%)
Oct 23, 2020 1.180 1.180 1.070 1.110 14,200 -0.10(-8.23%)
Oct 22, 2020 1.190 1.210 1.171 1.210 9,780 +0.06(+5.17%)
Oct 21, 2020 1.230 1.230 1.060 1.150 216,238 -0.05(-4.17%)
Oct 20, 2020 1.160 1.280 1.150 1.200 24,399 +0.02(+2.13%)
Oct 19, 2020 1.340 1.340 1.100 1.175 13,201 +0.03(+2.17%)
Oct 16, 2020 1.250 1.290 1.110 1.150 91,800 -0.11(-8.73%)
Oct 15, 2020 1.295 1.340 1.250 1.260 17,428 -0.05(-3.96%)
Oct 14, 2020 1.370 1.390 1.240 1.312 60,815 -0.04(-2.81%)
Oct 13, 2020 1.330 1.400 1.130 1.350 105,315 +0.05(+3.85%)
Oct 12, 2020 1.350 1.400 1.300 1.300 35,616 -0.02(-1.52%)
Oct 09, 2020 1.400 1.400 1.300 1.320 54,900 +0.07(+5.60%)
Oct 08, 2020 1.210 1.400 1.130 1.250 92,008 +0.15(+13.64%)
Oct 07, 2020 1.100 1.150 1.090 1.100 51,160 +0.00(+0.00%)
Oct 06, 2020 1.150 1.180 1.080 1.100 47,854 -0.04(-3.51%)
Oct 05, 2020 1.200 1.200 1.130 1.140 67,364 +0.01(+1.33%)
Oct 02, 2020 1.340 1.375 1.000 1.125 69,700 -0.22(-16.04%)
Oct 01, 2020 1.280 1.400 1.260 1.340 25,690 +0.06(+4.28%)
Sep 30, 2020 1.320 1.350 1.240 1.285 15,803 -0.02(-1.68%)
Sep 29, 2020 1.320 1.320 1.290 1.307 17,439 -0.04(-3.19%)
Sep 28, 2020 1.410 1.410 1.290 1.350 6,687 -0.06(-4.26%)
Sep 25, 2020 1.350 1.430 1.350 1.410 40,000 +0.03(+2.18%)
Sep 24, 2020 1.400 1.400 1.260 1.380 21,746 +0.03(+2.21%)
Sep 23, 2020 1.450 1.450 1.330 1.350 10,374 -0.01(-0.74%)
Sep 22, 2020 1.350 1.435 1.250 1.360 7,780 +0.00(+0.00%)
Sep 21, 2020 1.420 1.490 1.310 1.360 52,769 -0.05(-3.55%)
Sep 18, 2020 1.100 1.450 1.090 1.410 134,000 +0.37(+35.58%)
Sep 17, 2020 1.020 1.040 1.000 1.040 143,118 -0.04(-3.70%)
Sep 16, 2020 1.120 1.120 1.000 1.080 165,909 -0.03(-2.70%)
Sep 15, 2020 1.190 1.190 1.110 1.110 31,349 -0.08(-6.72%)
Sep 14, 2020 1.190 1.200 1.160 1.190 10,606 +0.03(+2.59%)
Sep 11, 2020 1.250 1.300 1.160 1.160 199,800 -0.12(-9.38%)
Sep 10, 2020 1.450 1.450 1.280 1.280 20,173 -0.04(-3.03%)
Sep 09, 2020 1.480 1.500 1.320 1.320 27,914 -0.14(-9.59%)
Sep 08, 2020 1.590 1.590 1.450 1.460 8,089 -0.13(-8.18%)
Sep 04, 2020 1.710 1.710 1.520 1.590 33,900 -0.11(-6.47%)
Sep 03, 2020 1.650 1.700 1.510 1.700 11,957 +0.03(+1.80%)
Sep 02, 2020 1.650 1.700 1.630 1.670 44,749 +0.04(+2.45%)
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.