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 (%)
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%)
Aug 01, 2018 3.330 4.000 3.050 3.950 12,788 -0.10(-2.47%)
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%)
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.