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 (%)
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%)
Sep 03, 2019 2.350 2.350 2.250 2.250 637 -0.10(-4.26%)
Aug 30, 2019 2.350 2.370 2.350 2.350 2,800 +0.01(+0.43%)
Aug 29, 2019 2.340 2.350 2.220 2.340 3,712 -0.01(-0.43%)
Aug 28, 2019 2.120 2.350 2.120 2.350 5,258 -0.09(-3.69%)
Aug 27, 2019 2.350 2.450 2.340 2.440 3,688 +0.09(+3.83%)
Aug 26, 2019 2.300 2.450 2.260 2.350 8,069 -0.09(-3.69%)
Aug 23, 2019 2.450 2.450 2.060 2.440 4,000 +0.00(+0.00%)
Aug 22, 2019 2.400 2.450 2.000 2.440 19,050 -0.06(-2.40%)
Aug 21, 2019 2.550 2.550 2.260 2.500 24,157 -0.05(-1.96%)
Aug 20, 2019 2.500 2.550 2.470 2.550 18,863 +0.05(+2.00%)
Aug 19, 2019 2.500 2.500 2.450 2.500 40,825 +0.10(+4.17%)
Aug 16, 2019 2.400 2.400 2.400 2.400 1,400 +0.00(+0.00%)
Aug 15, 2019 3.000 3.150 2.250 2.400 66,896 -0.50(-17.24%)
Aug 14, 2019 3.450 3.450 2.815 2.900 13,240 -0.55(-15.94%)
Aug 13, 2019 3.562 3.562 3.450 3.450 339 -0.05(-1.43%)
Aug 12, 2019 3.500 3.500 3.500 3.500 277 -0.10(-2.78%)
Aug 09, 2019 3.600 3.600 3.550 3.600 5,100 -0.14(-3.74%)
Aug 06, 2019 3.740 3.740 3.740 0 +0.24(+6.86%)
Aug 05, 2019 3.500 3.500 3.500 3.500 7,209 +0.00(+0.00%)
Aug 02, 2019 3.700 3.700 3.500 3.500 3,100 -0.20(-5.41%)
Aug 01, 2019 3.360 3.700 3.360 3.700 775 +0.00(+0.00%)
Jul 31, 2019 3.700 3.700 3.700 3.700 100 +0.34(+10.12%)
Jul 30, 2019 3.360 3.360 3.360 20 +0.00(+0.00%)
Jul 29, 2019 3.360 3.360 3.360 40 +0.00(+0.00%)
Jul 26, 2019 3.500 3.690 3.360 3.360 3,800 -0.14(-4.11%)
Jul 25, 2019 3.504 3.504 3.504 60 +0.00(+0.00%)
Jul 24, 2019 3.700 3.700 3.500 3.504 2,479 -0.20(-5.30%)
Jul 23, 2019 3.700 3.700 3.650 3.700 4,956 +0.07(+1.93%)
Jul 22, 2019 3.800 3.800 3.630 3.630 9,933 +0.03(+0.83%)
Jul 19, 2019 3.600 3.650 3.600 3.600 2,800 +0.05(+1.41%)
Jul 18, 2019 3.360 3.550 3.300 3.550 1,620 +0.07(+2.01%)
Jul 17, 2019 3.650 3.650 3.480 3.480 1,206 -0.22(-5.95%)
Jul 16, 2019 3.600 3.700 3.600 3.700 1,375 +0.05(+1.37%)
Jul 15, 2019 3.500 3.650 3.500 3.650 1,605 +0.35(+10.61%)
Jul 12, 2019 3.540 3.540 3.250 3.300 2,600 -0.39(-10.57%)
Jul 11, 2019 3.600 3.700 3.550 3.690 2,400 +0.17(+4.83%)
Jul 10, 2019 3.650 3.650 3.500 3.520 1,348 +0.02(+0.57%)
Jul 09, 2019 3.230 3.700 3.230 3.500 1,182 +0.30(+9.37%)
Jul 05, 2019 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 03, 2019 3.200 3.290 3.200 3.200 7,700 +0.00(+0.00%)
Jul 02, 2019 3.350 3.350 3.200 3.200 11,202 -0.29(-8.31%)
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.