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 (%)
Oct 30, 2020 1.080 1.080 0.9900 1.060 16,900 +0.06(+6.00%)
Oct 29, 2020 1.060 1.083 1.000 1.000 52,675 -0.10(-9.09%)
Oct 28, 2020 1.230 1.230 1.065 1.100 2,465 -0.03(-2.65%)
Oct 27, 2020 1.090 1.210 1.020 1.130 92,242 +0.02(+2.26%)
Oct 26, 2020 1.100 1.300 1.050 1.105 16,061 -0.01(-0.45%)
Oct 23, 2020 1.180 1.180 1.070 1.110 14,200 -0.10(-8.23%)
Oct 22, 2020 1.190 1.210 1.171 1.210 9,780 +0.06(+5.17%)
Oct 21, 2020 1.230 1.230 1.060 1.150 216,238 -0.05(-4.17%)
Oct 20, 2020 1.160 1.280 1.150 1.200 24,399 +0.02(+2.13%)
Oct 19, 2020 1.340 1.340 1.100 1.175 13,201 +0.03(+2.17%)
Oct 16, 2020 1.250 1.290 1.110 1.150 91,800 -0.11(-8.73%)
Oct 15, 2020 1.295 1.340 1.250 1.260 17,428 -0.05(-3.96%)
Oct 14, 2020 1.370 1.390 1.240 1.312 60,815 -0.04(-2.81%)
Oct 13, 2020 1.330 1.400 1.130 1.350 105,315 +0.05(+3.85%)
Oct 12, 2020 1.350 1.400 1.300 1.300 35,616 -0.02(-1.52%)
Oct 09, 2020 1.400 1.400 1.300 1.320 54,900 +0.07(+5.60%)
Oct 08, 2020 1.210 1.400 1.130 1.250 92,008 +0.15(+13.64%)
Oct 07, 2020 1.100 1.150 1.090 1.100 51,160 +0.00(+0.00%)
Oct 06, 2020 1.150 1.180 1.080 1.100 47,854 -0.04(-3.51%)
Oct 05, 2020 1.200 1.200 1.130 1.140 67,364 +0.01(+1.33%)
Oct 02, 2020 1.340 1.375 1.000 1.125 69,700 -0.22(-16.04%)
Oct 01, 2020 1.280 1.400 1.260 1.340 25,690 +0.06(+4.28%)
Sep 30, 2020 1.320 1.350 1.240 1.285 15,803 -0.02(-1.68%)
Sep 29, 2020 1.320 1.320 1.290 1.307 17,439 -0.04(-3.19%)
Sep 28, 2020 1.410 1.410 1.290 1.350 6,687 -0.06(-4.26%)
Sep 25, 2020 1.350 1.430 1.350 1.410 40,000 +0.03(+2.18%)
Sep 24, 2020 1.400 1.400 1.260 1.380 21,746 +0.03(+2.21%)
Sep 23, 2020 1.450 1.450 1.330 1.350 10,374 -0.01(-0.74%)
Sep 22, 2020 1.350 1.435 1.250 1.360 7,780 +0.00(+0.00%)
Sep 21, 2020 1.420 1.490 1.310 1.360 52,769 -0.05(-3.55%)
Sep 18, 2020 1.100 1.450 1.090 1.410 134,000 +0.37(+35.58%)
Sep 17, 2020 1.020 1.040 1.000 1.040 143,118 -0.04(-3.70%)
Sep 16, 2020 1.120 1.120 1.000 1.080 165,909 -0.03(-2.70%)
Sep 15, 2020 1.190 1.190 1.110 1.110 31,349 -0.08(-6.72%)
Sep 14, 2020 1.190 1.200 1.160 1.190 10,606 +0.03(+2.59%)
Sep 11, 2020 1.250 1.300 1.160 1.160 199,800 -0.12(-9.38%)
Sep 10, 2020 1.450 1.450 1.280 1.280 20,173 -0.04(-3.03%)
Sep 09, 2020 1.480 1.500 1.320 1.320 27,914 -0.14(-9.59%)
Sep 08, 2020 1.590 1.590 1.450 1.460 8,089 -0.13(-8.18%)
Sep 04, 2020 1.710 1.710 1.520 1.590 33,900 -0.11(-6.47%)
Sep 03, 2020 1.650 1.700 1.510 1.700 11,957 +0.03(+1.80%)
Sep 02, 2020 1.650 1.700 1.630 1.670 44,749 +0.04(+2.45%)
Sep 01, 2020 1.700 1.700 1.600 1.630 38,830 -0.08(-4.68%)
Aug 31, 2020 1.710 1.740 1.610 1.710 19,571 -0.09(-5.00%)
Aug 28, 2020 1.600 1.800 1.600 1.800 35,700 +0.03(+1.69%)
Aug 27, 2020 1.702 1.780 1.702 1.770 12,630 +0.00(+0.00%)
Aug 26, 2020 1.790 1.790 1.705 1.770 826 +0.02(+1.14%)
Aug 25, 2020 1.840 1.840 1.620 1.750 6,078 +0.00(+0.00%)
Aug 24, 2020 1.660 1.800 1.650 1.750 23,039 +0.16(+10.06%)
Aug 21, 2020 1.660 1.690 1.590 1.590 2,400 -0.07(-4.22%)
Aug 20, 2020 1.700 1.710 1.660 1.660 3,351 -0.06(-3.49%)
Aug 19, 2020 1.720 1.720 1.720 1.720 1,575 -0.08(-4.44%)
Aug 18, 2020 1.840 1.850 1.800 1.800 8,751 -0.03(-1.64%)
Aug 17, 2020 1.780 1.830 1.710 1.830 4,791 +0.12(+7.02%)
Aug 14, 2020 1.950 1.950 1.710 1.710 4,400 -0.14(-7.57%)
Aug 13, 2020 1.700 1.850 1.700 1.850 12,471 +0.00(+0.00%)
Aug 12, 2020 1.800 1.920 1.680 1.850 17,089 +0.05(+2.78%)
Aug 11, 2020 1.710 1.845 1.710 1.800 13,643 +0.00(+0.00%)
Aug 10, 2020 1.800 1.800 1.700 1.800 5,000 -0.05(-2.70%)
Aug 07, 2020 1.795 1.875 1.795 1.850 13,000 -0.01(-0.54%)
Aug 06, 2020 1.850 1.867 1.850 1.860 21,979 +0.01(+0.54%)
Aug 05, 2020 1.400 1.850 1.400 1.850 9,986 +0.05(+2.78%)
Aug 04, 2020 1.750 1.850 1.750 1.800 2,150 +0.05(+2.86%)
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.