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 (%)
Feb 28, 2019 5.750 6.320 5.730 6.000 27,197 +0.39(+6.95%)
Feb 27, 2019 6.600 6.840 5.570 5.610 58,119 -0.99(-15.00%)
Feb 26, 2019 9.450 9.450 6.020 6.600 96,881 -2.39(-26.59%)
Feb 25, 2019 6.250 9.890 5.950 8.990 214,765 +3.07(+51.92%)
Feb 22, 2019 4.700 6.000 4.700 5.918 117,200 +1.52(+34.49%)
Feb 21, 2019 4.600 4.800 4.400 4.400 2,182 -0.58(-11.65%)
Feb 20, 2019 4.580 4.990 4.560 4.980 1,600 +0.01(+0.20%)
Feb 15, 2019 4.970 4.970 4.970 0 +0.09(+1.87%)
Feb 14, 2019 4.710 4.879 3.860 4.879 4,550 -0.16(-3.19%)
Feb 13, 2019 5.080 5.080 4.800 5.040 1,090 -0.01(-0.20%)
Feb 12, 2019 5.050 5.050 5.050 20 +0.00(+0.00%)
Feb 11, 2019 5.000 5.250 5.000 5.050 700 +0.06(+1.20%)
Feb 08, 2019 4.990 4.990 4.990 4.990 100 +0.05(+1.01%)
Feb 07, 2019 5.100 5.200 4.660 4.940 4,565 -0.41(-7.66%)
Feb 06, 2019 5.350 5.350 5.350 5.350 560 -0.05(-0.93%)
Feb 05, 2019 5.400 5.400 5.400 5.400 1,020 +0.05(+0.93%)
Feb 04, 2019 4.760 5.400 4.760 5.350 1,609 +0.25(+4.90%)
Feb 01, 2019 5.100 5.100 5.100 5.100 100 +0.10(+2.00%)
Jan 31, 2019 4.800 5.050 4.800 5.000 1,370 +0.00(+0.00%)
Jan 30, 2019 4.910 5.000 4.820 5.000 773 +0.00(+0.00%)
Jan 29, 2019 5.000 5.010 4.830 5.000 1,889 +0.05(+1.01%)
Jan 28, 2019 4.890 4.950 4.890 4.950 877 +0.00(+0.00%)
Jan 25, 2019 5.080 5.080 4.950 4.950 1,300 -0.05(-1.00%)
Jan 24, 2019 5.000 5.000 5.000 5.000 1,000 -0.10(-1.96%)
Jan 23, 2019 4.880 5.100 4.880 5.100 450 +0.00(+0.00%)
Jan 22, 2019 5.340 5.340 5.100 5.100 600 -0.25(-4.67%)
Jan 18, 2019 5.350 5.350 5.350 50 +0.00(+0.00%)
Jan 17, 2019 5.350 5.350 5.350 5.350 191 -0.05(-0.93%)
Jan 16, 2019 5.400 5.400 5.400 30 +0.00(+0.00%)
Jan 14, 2019 5.400 5.400 5.400 0 +0.15(+2.86%)
Jan 11, 2019 4.950 5.480 4.875 5.250 3,100 +0.36(+7.33%)
Jan 10, 2019 4.870 4.891 4.870 4.891 670 -0.60(-10.90%)
Jan 09, 2019 5.820 5.820 4.830 5.490 2,613 +0.04(+0.73%)
Jan 08, 2019 5.490 5.490 5.000 5.450 2,700 +0.64(+13.31%)
Jan 07, 2019 4.810 4.810 4.810 4.810 262 -0.70(-12.70%)
Jan 04, 2019 5.510 5.510 5.510 30 +0.00(+0.00%)
Jan 03, 2019 5.510 5.510 5.510 5.510 105 +0.50(+9.98%)
Jan 02, 2019 5.560 5.560 5.010 5.010 2,245 -0.55(-9.89%)
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%)
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.