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 (%)
Dec 31, 2018 4.900 5.560 4.750 5.560 1,400 +0.06(+1.09%)
Dec 28, 2018 4.800 5.500 4.800 5.500 20,200 +0.70(+14.57%)
Dec 27, 2018 5.850 5.850 4.801 4.801 1,100 -0.77(-13.82%)
Dec 26, 2018 4.760 5.570 4.750 5.570 1,700 +0.05(+0.91%)
Dec 24, 2018 5.520 5.520 5.520 30 +0.00(+0.00%)
Dec 21, 2018 5.000 5.520 5.000 5.520 2,100 +0.77(+16.21%)
Dec 20, 2018 4.700 4.990 4.668 4.750 2,000 -1.05(-18.10%)
Dec 18, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 17, 2018 5.800 5.800 4.630 5.800 2,437 +0.00(+0.00%)
Dec 14, 2018 5.800 5.800 4.600 5.800 2,200 +0.00(+0.00%)
Dec 13, 2018 5.450 5.800 5.450 5.800 1,199 +0.55(+10.48%)
Dec 12, 2018 5.100 5.250 5.100 5.250 2,800 +0.01(+0.19%)
Dec 11, 2018 5.240 5.240 5.240 5.240 100 +0.54(+11.49%)
Dec 10, 2018 5.000 5.000 4.690 4.700 1,764 -1.19(-20.20%)
Dec 07, 2018 5.890 5.890 5.830 5.890 2,000 +0.34(+6.13%)
Dec 06, 2018 4.770 5.550 4.600 5.550 4,227 +0.05(+0.91%)
Dec 04, 2018 5.550 5.550 4.750 5.500 1,200 +0.00(+0.00%)
Dec 03, 2018 5.500 5.500 4.750 5.500 681 +0.00(+0.00%)
Nov 30, 2018 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
Nov 29, 2018 5.500 5.500 5.500 5.500 1,256 -0.10(-1.79%)
Nov 28, 2018 5.530 5.600 4.710 5.600 994 +0.40(+7.69%)
Nov 27, 2018 5.100 5.200 4.900 5.200 3,200 +0.10(+1.96%)
Nov 26, 2018 5.150 5.150 5.090 5.100 632 +0.03(+0.59%)
Nov 23, 2018 5.070 5.070 5.070 43 +0.00(+0.00%)
Nov 21, 2018 5.070 5.070 5.070 0 -0.37(-6.80%)
Nov 20, 2018 4.800 5.440 4.800 5.440 200 -0.04(-0.73%)
Nov 19, 2018 5.480 5.480 5.480 5.480 144 +0.39(+7.66%)
Nov 16, 2018 5.050 5.090 5.050 5.090 200 -0.15(-2.86%)
Nov 15, 2018 5.240 5.240 5.240 94 +0.00(+0.00%)
Nov 14, 2018 5.240 5.240 5.240 50 +0.00(+0.00%)
Nov 13, 2018 5.240 5.240 5.240 5.240 250 -0.04(-0.76%)
Nov 12, 2018 5.280 5.280 5.280 66 +0.00(+0.00%)
Nov 09, 2018 5.110 5.310 4.800 5.280 1,900 -0.04(-0.75%)
Nov 08, 2018 5.320 5.320 5.320 10 +0.00(+0.00%)
Nov 07, 2018 5.470 5.890 4.760 5.320 3,562 -0.10(-1.85%)
Nov 05, 2018 5.420 5.420 5.420 0 -0.07(-1.28%)
Nov 02, 2018 4.980 5.490 4.780 5.490 600 +0.16(+3.00%)
Nov 01, 2018 5.340 5.340 4.770 5.330 7,581 -0.02(-0.32%)
Oct 31, 2018 5.000 5.347 5.000 5.347 738 -0.01(-0.24%)
Oct 30, 2018 5.010 5.360 5.010 5.360 1,245 +0.35(+6.99%)
Oct 29, 2018 5.010 5.250 5.000 5.010 1,595 -0.39(-7.22%)
Oct 26, 2018 5.150 5.400 5.150 5.400 900 +0.00(+0.00%)
Oct 25, 2018 5.400 5.400 5.010 5.400 385 +0.05(+0.93%)
Oct 24, 2018 5.190 5.390 5.010 5.350 2,280 -0.40(-6.96%)
Oct 23, 2018 5.180 5.750 5.180 5.750 5,429 +0.40(+7.48%)
Oct 22, 2018 5.300 5.350 5.300 5.350 200 +0.10(+1.90%)
Oct 19, 2018 5.450 5.500 5.250 5.250 4,100 -0.20(-3.67%)
Oct 18, 2018 5.450 5.450 5.450 5.450 270 +0.00(+0.00%)
Oct 17, 2018 5.450 5.450 5.180 5.450 711 -0.05(-0.91%)
Oct 16, 2018 5.500 5.500 5.160 5.500 1,850 +0.10(+1.85%)
Oct 15, 2018 5.700 5.700 5.400 5.400 810 -0.10(-1.82%)
Oct 12, 2018 5.400 5.850 5.150 5.500 3,300 +0.00(+0.00%)
Oct 11, 2018 5.610 5.650 5.400 5.500 2,583 -0.30(-5.17%)
Oct 10, 2018 5.850 7.750 5.800 5.800 13,517 -0.04(-0.68%)
Oct 09, 2018 5.500 5.900 5.500 5.840 2,312 -0.16(-2.67%)
Oct 08, 2018 6.000 6.000 6.000 6.000 180 +0.06(+1.01%)
Oct 05, 2018 5.500 6.000 5.400 5.940 6,800 -0.44(-6.90%)
Oct 04, 2018 6.480 6.480 5.250 6.380 5,764 -0.10(-1.54%)
Oct 03, 2018 7.100 7.100 6.150 6.480 8,282 -0.52(-7.43%)
Oct 02, 2018 5.850 7.750 5.780 7.000 27,019 +1.50(+27.27%)
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.