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 (%)
Nov 29, 2019 2.760 3.740 2.685 3.730 34,400 +1.08(+40.75%)
Nov 27, 2019 2.450 2.770 2.420 2.650 105,800 +0.30(+12.77%)
Nov 26, 2019 2.500 2.600 2.300 2.350 37,608 -0.05(-2.08%)
Nov 25, 2019 2.240 2.900 2.020 2.400 122,860 +0.51(+26.98%)
Nov 22, 2019 2.150 2.240 1.890 1.890 34,900 -0.26(-12.09%)
Nov 21, 2019 2.150 2.150 2.100 2.150 3,658 +0.32(+17.49%)
Nov 20, 2019 2.150 2.150 1.830 1.830 6,732 -0.27(-12.86%)
Nov 19, 2019 2.100 2.100 2.100 10 +0.00(+0.00%)
Nov 18, 2019 2.110 2.110 2.000 2.100 875 +0.00(+0.00%)
Nov 15, 2019 2.146 2.150 2.100 2.100 2,300 -0.05(-2.14%)
Nov 14, 2019 2.100 2.150 2.090 2.146 5,649 +0.23(+12.00%)
Nov 13, 2019 2.220 2.220 1.750 1.916 2,967 -0.23(-10.88%)
Nov 12, 2019 2.150 2.150 2.150 2.150 1,821 +0.15(+7.50%)
Nov 11, 2019 2.150 2.150 1.950 2.000 12,464 -0.15(-6.98%)
Nov 08, 2019 2.150 2.150 2.100 2.150 7,400 +0.01(+0.56%)
Nov 07, 2019 2.150 2.150 2.138 2.138 485 -0.00(-0.09%)
Nov 06, 2019 2.140 2.140 2.140 108 +0.00(+0.00%)
Nov 05, 2019 2.150 2.150 2.140 2.140 2,059 -0.01(-0.47%)
Nov 04, 2019 2.150 2.150 2.150 2.150 1,006 +0.00(+0.00%)
Nov 01, 2019 2.110 2.150 2.110 2.150 5,600 +0.15(+7.50%)
Oct 31, 2019 2.075 2.075 2.000 2.000 357 -0.05(-2.44%)
Oct 30, 2019 2.150 2.150 2.050 2.050 1,850 +0.00(+0.00%)
Oct 29, 2019 2.050 2.050 2.050 70 +0.00(+0.00%)
Oct 28, 2019 2.030 2.050 1.950 2.050 2,598 -0.05(-2.38%)
Oct 25, 2019 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Oct 24, 2019 2.150 2.150 1.998 2.100 801 -0.05(-2.33%)
Oct 23, 2019 2.000 2.250 2.000 2.150 5,934 +0.28(+14.97%)
Oct 22, 2019 2.150 2.150 1.840 1.870 7,681 +0.05(+2.75%)
Oct 21, 2019 1.880 1.900 1.820 1.820 13,184 -0.06(-3.19%)
Oct 18, 2019 2.000 2.000 1.880 1.880 6,000 +0.02(+1.08%)
Oct 17, 2019 2.000 2.000 1.820 1.860 23,086 -0.15(-7.46%)
Oct 16, 2019 2.000 2.150 1.985 2.010 13,439 +0.01(+0.50%)
Oct 15, 2019 2.000 2.000 1.760 2.000 2,420 +0.05(+2.56%)
Oct 14, 2019 2.000 2.000 1.860 1.950 10,506 -0.05(-2.50%)
Oct 11, 2019 2.000 2.000 1.980 2.000 8,900 +0.00(+0.00%)
Oct 10, 2019 2.000 2.000 1.990 2.000 1,150 -0.15(-6.98%)
Oct 09, 2019 2.050 2.150 1.810 2.150 7,370 +0.35(+19.44%)
Oct 08, 2019 1.850 1.950 1.800 1.800 4,430 -0.15(-7.69%)
Oct 07, 2019 1.850 2.000 1.210 1.950 12,170 -0.05(-2.50%)
Oct 04, 2019 2.000 2.000 1.810 2.000 4,100 +0.00(+0.00%)
Oct 03, 2019 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Oct 02, 2019 2.000 2.000 2.000 2.000 3,624 +0.00(+0.00%)
Oct 01, 2019 1.890 2.000 1.770 2.000 35,044 +0.13(+6.95%)
Sep 30, 2019 2.000 2.000 1.770 1.870 5,750 -0.14(-6.97%)
Sep 27, 2019 2.030 2.030 2.000 2.010 2,800 -0.04(-1.95%)
Sep 26, 2019 2.080 2.080 1.890 2.050 8,485 -0.10(-4.65%)
Sep 25, 2019 2.150 2.150 2.140 2.150 17,465 +0.11(+5.39%)
Sep 24, 2019 2.150 2.150 1.960 2.040 9,977 -0.11(-5.12%)
Sep 23, 2019 2.150 2.150 2.020 2.150 11,423 +0.05(+2.38%)
Sep 20, 2019 2.100 2.250 2.000 2.100 11,700 +0.00(+0.00%)
Sep 19, 2019 2.000 2.150 2.000 2.100 5,955 +0.03(+1.45%)
Sep 18, 2019 2.250 2.250 2.038 2.070 22,394 -0.23(-10.00%)
Sep 16, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 13, 2019 2.290 2.300 2.284 2.300 11,200 +0.00(+0.00%)
Sep 12, 2019 2.217 2.400 2.217 2.300 6,892 -0.04(-1.71%)
Sep 11, 2019 2.340 2.340 2.150 2.340 800 +0.04(+1.74%)
Sep 10, 2019 2.300 2.300 2.300 2.300 2,000 -0.04(-1.71%)
Sep 09, 2019 2.200 2.340 2.200 2.340 2,821 -0.01(-0.43%)
Sep 06, 2019 2.350 2.350 2.110 2.350 1,400 -0.02(-0.84%)
Sep 05, 2019 2.490 2.490 2.000 2.370 28,376 +0.22(+10.23%)
Sep 04, 2019 2.390 2.390 2.150 2.150 7,098 -0.10(-4.44%)
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.