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 (%)
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%)
Jul 01, 2019 3.510 3.510 3.490 3.490 8,610 -0.01(-0.29%)
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%)
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.