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 (%)
Jul 31, 2018 4.050 4.300 4.050 4.050 1,803 +0.05(+1.25%)
Jul 30, 2018 4.003 4.040 3.990 4.000 2,739 +0.24(+6.38%)
Jul 27, 2018 4.050 4.080 3.760 3.760 3,200 -0.24(-6.00%)
Jul 26, 2018 4.000 4.250 4.000 4.000 22,262 +0.00(+0.00%)
Jul 25, 2018 3.950 4.000 3.890 4.000 22,117 +0.16(+4.17%)
Jul 23, 2018 3.840 3.840 3.840 0 +0.42(+12.28%)
Jul 19, 2018 3.420 3.420 3.420 0 +0.16(+4.91%)
Jul 18, 2018 3.650 3.650 3.260 3.260 1,290 -0.39(-10.68%)
Jul 17, 2018 3.400 3.650 3.400 3.650 3,608 +0.35(+10.61%)
Jul 16, 2018 3.720 3.800 3.000 3.300 4,010 -0.65(-16.46%)
Jul 13, 2018 3.950 3.950 3.950 3.950 135 +0.00(+0.00%)
Jul 12, 2018 3.940 3.950 3.940 3.950 200 +0.01(+0.25%)
Jul 11, 2018 3.940 3.940 3.940 3.940 1,990 +0.00(+0.00%)
Jul 10, 2018 3.750 3.940 3.710 3.940 900 +0.24(+6.49%)
Jul 09, 2018 3.950 3.950 3.700 3.700 5,325 -0.25(-6.33%)
Jul 06, 2018 3.720 3.950 3.700 3.950 2,150 +0.24(+6.47%)
Jul 05, 2018 4.000 4.000 3.710 3.710 2,697 -0.14(-3.64%)
Jul 03, 2018 3.850 3.850 3.850 0 -0.04(-1.03%)
Jul 02, 2018 3.850 4.100 3.650 3.890 22,092 +0.04(+1.04%)
Jun 29, 2018 3.850 3.850 3.800 3.850 2,085 +0.00(+0.00%)
Jun 28, 2018 4.150 4.150 3.825 3.850 1,045 +0.09(+2.39%)
Jun 27, 2018 4.200 4.200 3.760 3.760 5,392 -0.24(-6.00%)
Jun 26, 2018 4.000 4.100 4.000 4.000 2,200 +0.15(+3.90%)
Jun 25, 2018 4.130 4.220 3.650 3.850 8,215 -0.28(-6.78%)
Jun 22, 2018 4.250 4.250 3.970 4.130 5,123 +0.00(+0.00%)
Jun 21, 2018 4.150 4.150 3.660 4.130 8,590 +0.01(+0.24%)
Jun 20, 2018 4.050 4.120 4.050 4.120 629 +0.12(+3.00%)
Jun 19, 2018 4.100 4.100 4.000 4.000 1,400 -0.08(-1.96%)
Jun 18, 2018 4.150 4.150 4.050 4.080 1,322 +0.06(+1.49%)
Jun 15, 2018 3.840 3.750 4.020 6,266 +0.18(+4.69%)
Jun 14, 2018 3.900 3.900 3.660 3.840 480 -0.11(-2.78%)
Jun 13, 2018 3.950 4.150 3.950 3.950 9,100 +0.00(+0.00%)
Jun 12, 2018 4.000 4.000 3.950 3.950 242 -0.05(-1.25%)
Jun 11, 2018 3.650 4.100 3.650 4.000 8,790 -0.05(-1.23%)
Jun 08, 2018 4.050 4.050 4.050 4.050 180 -0.15(-3.57%)
Jun 07, 2018 4.200 4.200 4.200 4.200 250 -0.07(-1.64%)
Jun 06, 2018 4.000 4.270 3.950 4.270 9,418 +0.20(+4.91%)
Jun 05, 2018 4.000 4.070 4.000 4.070 2,976 -0.03(-0.73%)
Jun 04, 2018 4.300 4.300 3.560 4.100 8,302 -0.05(-1.20%)
Jun 01, 2018 4.050 4.150 4.000 4.150 3,400 +0.11(+2.72%)
May 31, 2018 4.350 4.350 3.600 4.040 3,620 -0.03(-0.74%)
May 30, 2018 4.050 4.070 4.050 4.070 2,700 +0.02(+0.49%)
May 29, 2018 4.080 4.080 4.050 4.050 1,208 +0.00(+0.00%)
May 25, 2018 4.050 4.050 4.050 0 +0.05(+1.25%)
May 23, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
May 22, 2018 4.000 4.000 4.000 4.000 100 +0.10(+2.56%)
May 18, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 17, 2018 3.610 3.900 3.610 3.900 710 +0.05(+1.30%)
May 16, 2018 4.050 4.050 3.850 3.850 600 +0.01(+0.26%)
May 15, 2018 3.840 3.840 3.840 3.840 102 +0.00(+0.00%)
May 14, 2018 3.840 3.840 3.840 3.840 1,365 -0.01(-0.26%)
May 10, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
May 09, 2018 4.120 4.120 3.950 3.950 410 -0.19(-4.59%)
May 08, 2018 4.100 4.200 4.050 4.140 3,530 +0.02(+0.49%)
May 07, 2018 6.000 6.000 4.000 4.120 14,440 +0.05(+1.23%)
May 04, 2018 4.000 4.140 3.700 4.070 4,438 -0.07(-1.69%)
May 03, 2018 3.990 4.140 3.850 4.140 15,610 +0.24(+6.15%)
May 01, 2018 3.900 3.900 3.900 0 +0.07(+1.83%)
Apr 30, 2018 3.830 3.830 3.830 3.830 100 +0.00(+0.00%)
Apr 27, 2018 3.850 3.850 3.830 3.830 400 -0.17(-4.25%)
Apr 26, 2018 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Apr 25, 2018 4.000 4.050 4.000 4.000 3,018 +0.00(+0.00%)
Apr 24, 2018 3.950 4.000 3.950 4.000 1,800 +0.00(+0.00%)
Apr 23, 2018 3.900 4.000 3.900 4.000 4,100 -0.06(-1.48%)
Apr 20, 2018 4.050 4.060 3.950 4.060 2,015 +0.00(+0.00%)
Apr 18, 2018 4.060 4.060 4.060 0 +0.06(+1.50%)
Apr 17, 2018 4.060 4.060 4.000 4.000 7,164 +0.00(+0.00%)
Apr 16, 2018 4.000 4.070 3.850 4.000 11,952 +0.00(+0.00%)
Apr 13, 2018 4.070 4.070 3.800 4.000 2,340 -0.07(-1.72%)
Apr 12, 2018 4.400 4.400 3.800 4.070 6,326 +0.01(+0.25%)
Apr 11, 2018 4.050 4.060 4.050 4.060 1,000 +0.01(+0.25%)
Apr 10, 2018 4.150 4.300 4.050 4.050 4,500 -0.03(-0.74%)
Apr 09, 2018 4.070 4.100 4.070 4.080 4,194 +0.01(+0.25%)
Apr 06, 2018 4.040 4.070 4.020 4.070 1,228 +0.01(+0.25%)
Apr 05, 2018 4.050 4.060 4.020 4.060 3,380 -0.07(-1.69%)
Apr 04, 2018 4.150 4.150 4.000 4.130 10,811 +0.39(+10.43%)
Apr 03, 2018 3.740 3.740 3.740 3.740 200 -0.07(-1.84%)
Mar 23, 2018 3.810 3.810 3.810 0 +0.00(+0.00%)
Mar 22, 2018 3.810 3.810 3.810 3.810 100 -0.36(-8.63%)
Mar 21, 2018 4.170 4.170 4.000 4.170 933 -0.03(-0.71%)
Mar 20, 2018 4.200 4.220 4.200 4.200 500 +0.00(+0.00%)
Mar 19, 2018 4.100 4.200 4.090 4.200 1,450 +0.10(+2.44%)
Mar 16, 2018 4.100 4.150 4.000 4.100 3,375 +0.08(+1.99%)
Mar 15, 2018 4.070 4.100 4.020 4.020 8,242 +0.00(+0.00%)
Mar 14, 2018 4.020 4.020 4.020 4.020 250 +0.02(+0.50%)
Mar 12, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 08, 2018 4.000 4.000 4.000 0 +0.50(+14.29%)
Feb 01, 2018 3.500 3.500 3.500 0 -0.50(-12.50%)
Nov 30, 2017 4.000 4.000 4.000 0 +0.10(+2.56%)
Nov 29, 2017 2.510 3.900 2.510 3.900 220 +0.05(+1.30%)
Nov 28, 2017 2.500 3.850 2.500 3.850 380 +0.05(+1.32%)
Nov 22, 2017 3.800 3.800 3.800 0 +0.10(+2.70%)
Nov 21, 2017 3.650 3.700 3.650 3.700 1,200 +0.10(+2.78%)
Nov 13, 2017 3.600 3.600 3.600 0 -0.40(-10.00%)
Oct 27, 2017 4.000 4.000 4.000 0 +0.55(+15.94%)
Oct 25, 2017 3.450 3.450 3.450 0 +0.15(+4.55%)
Oct 16, 2017 3.300 3.300 3.300 0 -0.37(-10.08%)
Oct 13, 2017 3.350 3.670 3.150 3.670 900 +0.17(+4.86%)
Oct 06, 2017 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 21, 2017 3.500 3.500 3.500 0 -0.50(-12.50%)
Sep 20, 2017 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Sep 18, 2017 4.000 4.000 4.000 0 +0.50(+14.29%)
Aug 29, 2017 3.500 3.500 3.500 0 -0.50(-12.50%)
Aug 22, 2017 4.000 4.000 4.000 0 -0.25(-5.88%)
Aug 04, 2017 4.250 4.250 4.250 0 +0.25(+6.25%)
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.