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 (%)
Jun 28, 2019 3.710 3.710 2.140 3.500 7,300 +0.09(+2.64%)
Jun 27, 2019 4.000 4.000 3.350 3.410 11,120 -0.49(-12.56%)
Jun 26, 2019 3.690 4.400 3.690 3.900 35,966 +0.30(+8.33%)
Jun 25, 2019 4.010 4.050 3.600 3.600 10,574 -0.40(-10.00%)
Jun 24, 2019 3.650 4.250 3.650 4.000 9,204 +0.35(+9.59%)
Jun 21, 2019 3.990 3.990 3.370 3.650 1,500 -0.35(-8.75%)
Jun 20, 2019 3.500 4.000 3.500 4.000 5,050 +0.65(+19.40%)
Jun 19, 2019 3.350 3.350 3.350 3.350 3,700 +0.00(+0.00%)
Jun 18, 2019 3.200 3.350 3.200 3.350 3,176 +0.10(+3.08%)
Jun 17, 2019 3.010 3.250 3.010 3.250 869 -0.09(-2.69%)
Jun 14, 2019 3.010 3.340 3.000 3.340 2,400 -0.01(-0.30%)
Jun 13, 2019 3.350 3.350 3.350 3.350 1,000 -0.25(-6.94%)
Jun 12, 2019 3.350 3.600 3.350 3.600 295 +0.25(+7.46%)
Jun 11, 2019 2.850 3.350 2.850 3.350 2,904 +0.25(+8.06%)
Jun 10, 2019 2.890 3.790 2.890 3.100 3,285 -0.33(-9.62%)
Jun 07, 2019 3.200 3.430 3.060 3.430 2,900 +0.10(+3.00%)
Jun 06, 2019 3.350 3.350 3.330 3.330 685 -0.02(-0.60%)
Jun 05, 2019 3.350 3.820 3.350 3.350 2,000 +0.05(+1.52%)
Jun 04, 2019 3.300 3.300 3.300 3.300 1,075 -0.19(-5.44%)
Jun 03, 2019 3.830 3.830 3.300 3.490 1,580 +0.17(+5.12%)
May 31, 2019 3.550 3.730 3.200 3.320 1,700 -0.19(-5.41%)
May 30, 2019 3.550 3.550 3.510 3.510 1,883 +0.00(+0.00%)
May 29, 2019 3.500 3.850 3.500 3.510 1,821 -0.38(-9.77%)
May 28, 2019 3.170 3.890 3.160 3.890 3,219 -0.11(-2.75%)
May 24, 2019 3.890 4.000 3.100 4.000 900 +0.16(+4.17%)
May 23, 2019 3.840 3.840 3.840 75 +0.00(+0.00%)
May 22, 2019 3.150 3.840 3.150 3.840 200 +0.14(+3.78%)
May 21, 2019 3.700 3.700 3.700 3.700 305 -0.02(-0.64%)
May 20, 2019 3.779 3.779 3.700 3.724 3,313 -0.09(-2.26%)
May 17, 2019 4.000 4.075 3.810 3.810 1,300 -0.09(-2.31%)
May 16, 2019 3.900 3.900 3.900 50 +0.00(+0.00%)
May 14, 2019 3.900 3.900 3.900 0 +0.14(+3.72%)
May 13, 2019 4.000 4.000 3.760 3.760 2,752 -0.23(-5.76%)
May 10, 2019 3.990 3.990 3.760 3.990 1,300 +0.01(+0.25%)
May 09, 2019 3.960 4.000 3.960 3.980 1,549 +0.03(+0.76%)
May 08, 2019 3.910 3.950 3.900 3.950 1,113 +0.15(+3.95%)
May 07, 2019 3.800 3.800 3.800 3.800 345 -0.16(-4.04%)
May 06, 2019 3.950 4.000 3.950 3.960 1,342 +0.02(+0.51%)
May 03, 2019 3.850 3.940 3.750 3.940 5,100 +0.04(+1.03%)
May 02, 2019 3.925 3.950 3.900 3.900 1,900 -0.05(-1.27%)
May 01, 2019 3.960 4.000 3.950 3.950 8,897 +0.00(+0.00%)
Apr 30, 2019 4.000 4.020 3.950 3.950 5,185 -0.02(-0.63%)
Apr 29, 2019 4.250 4.250 3.750 3.975 7,225 -0.27(-6.47%)
Apr 26, 2019 4.250 4.250 4.250 50 +0.00(+0.00%)
Apr 25, 2019 4.250 4.250 4.250 4.250 1,775 +0.00(+0.00%)
Apr 24, 2019 4.310 4.350 4.010 4.250 4,156 -0.01(-0.23%)
Apr 23, 2019 4.200 4.440 4.150 4.260 2,805 +0.21(+5.19%)
Apr 22, 2019 4.110 4.250 4.000 4.050 5,386 -0.03(-0.61%)
Apr 18, 2019 4.150 4.200 4.050 4.075 1,400 -0.27(-6.32%)
Apr 17, 2019 4.250 4.350 4.250 4.350 1,207 -0.15(-3.33%)
Apr 16, 2019 4.200 4.640 4.000 4.500 2,910 +0.33(+7.91%)
Apr 15, 2019 4.100 5.000 4.100 4.170 7,165 +0.02(+0.48%)
Apr 12, 2019 4.100 4.150 3.930 4.150 5,200 +0.10(+2.47%)
Apr 11, 2019 4.060 4.440 3.950 4.050 5,202 -0.19(-4.48%)
Apr 10, 2019 4.000 4.240 3.990 4.240 22,698 +0.24(+6.00%)
Apr 09, 2019 4.000 4.000 3.960 4.000 15,887 +0.05(+1.27%)
Apr 08, 2019 4.210 4.635 3.800 3.950 46,199 -0.67(-14.47%)
Apr 05, 2019 4.260 4.750 4.070 4.619 18,100 +0.16(+3.55%)
Apr 04, 2019 4.740 4.950 4.060 4.460 3,775 -0.28(-5.91%)
Apr 03, 2019 4.500 4.740 4.160 4.740 5,636 +0.24(+5.33%)
Apr 02, 2019 4.540 4.550 4.250 4.500 6,475 +0.05(+1.12%)
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.