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 (%)
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%)
Oct 01, 2018 5.325 7.790 5.050 5.500 45,278 +1.00(+22.22%)
Sep 28, 2018 4.320 5.100 4.320 4.500 5,300 -0.50(-10.00%)
Sep 27, 2018 5.000 5.000 5.000 5.000 330 +0.05(+1.01%)
Sep 26, 2018 5.050 5.050 4.140 4.950 5,470 +0.00(+0.00%)
Sep 25, 2018 5.010 5.150 4.950 4.950 988 -0.05(-1.00%)
Sep 24, 2018 5.010 5.010 4.950 5.000 4,239 +0.05(+1.01%)
Sep 21, 2018 5.150 5.150 4.010 4.950 4,600 -0.10(-1.98%)
Sep 20, 2018 5.100 5.100 5.000 5.050 1,330 -0.05(-0.98%)
Sep 19, 2018 5.000 5.450 4.330 5.100 8,858 +0.10(+2.00%)
Sep 18, 2018 5.140 5.140 5.000 5.000 1,507 -0.15(-2.91%)
Sep 17, 2018 5.200 5.240 4.800 5.150 2,077 +0.05(+0.98%)
Sep 14, 2018 4.990 5.100 4.700 5.100 500 +0.60(+13.33%)
Sep 13, 2018 4.530 4.530 4.500 4.500 1,280 -0.02(-0.44%)
Sep 12, 2018 5.200 5.200 4.430 4.520 4,698 -0.28(-5.83%)
Sep 11, 2018 5.900 5.900 4.563 4.800 3,570 -0.40(-7.69%)
Sep 10, 2018 4.510 5.200 4.510 5.200 610 +0.20(+4.00%)
Sep 07, 2018 5.000 5.250 5.000 5.000 2,300 +0.00(+0.00%)
Sep 06, 2018 5.000 5.300 5.000 5.000 2,342 +0.00(+0.00%)
Sep 05, 2018 5.310 5.310 5.000 5.000 3,641 -0.34(-6.41%)
Sep 04, 2018 5.320 5.785 5.320 5.343 1,515 -0.46(-7.89%)
Aug 31, 2018 5.800 5.800 5.800 0 -0.19(-3.17%)
Aug 30, 2018 5.700 6.000 5.350 5.990 10,350 -0.25(-4.01%)
Aug 29, 2018 6.140 7.150 5.250 6.240 14,768 -0.92(-12.89%)
Aug 28, 2018 7.290 7.290 6.240 7.163 3,871 -0.14(-1.87%)
Aug 27, 2018 7.375 8.120 5.600 7.300 54,660 -0.30(-3.95%)
Aug 24, 2018 7.000 9.300 6.800 7.600 16,400 +0.60(+8.61%)
Aug 23, 2018 6.560 7.000 6.560 6.997 8,737 +0.45(+6.83%)
Aug 22, 2018 5.480 7.000 5.480 6.550 39,074 +1.55(+31.00%)
Aug 21, 2018 4.000 10.00 4.000 5.000 44,917 +1.05(+26.58%)
Aug 20, 2018 3.630 3.950 3.630 3.950 1,617 +0.32(+8.82%)
Aug 17, 2018 3.600 4.000 3.600 3.630 500 +0.03(+0.83%)
Aug 16, 2018 3.400 3.600 3.400 3.600 350 -0.40(-10.00%)
Aug 15, 2018 3.410 4.000 3.410 4.000 1,427 -0.10(-2.44%)
Aug 14, 2018 3.340 4.450 3.300 4.100 12,047 +0.10(+2.50%)
Aug 13, 2018 4.000 4.000 4.000 87 +0.00(+0.00%)
Aug 10, 2018 4.000 4.000 4.000 42 +0.00(+0.00%)
Aug 09, 2018 4.000 4.000 3.200 4.000 795 +0.10(+2.56%)
Aug 08, 2018 4.000 4.000 3.800 3.900 3,839 -0.10(-2.50%)
Aug 07, 2018 3.900 4.000 3.700 4.000 6,558 +0.25(+6.67%)
Aug 06, 2018 3.750 3.750 3.750 3.750 1,798 -0.12(-3.23%)
Aug 03, 2018 3.875 3.875 3.750 3.875 700 +0.08(+1.97%)
Aug 02, 2018 3.750 3.800 3.750 3.800 1,323 -0.15(-3.80%)
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.