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 (%)
Jan 31, 2019 4.800 5.050 4.800 5.000 1,370 +0.00(+0.00%)
Jan 30, 2019 4.910 5.000 4.820 5.000 773 +0.00(+0.00%)
Jan 29, 2019 5.000 5.010 4.830 5.000 1,889 +0.05(+1.01%)
Jan 28, 2019 4.890 4.950 4.890 4.950 877 +0.00(+0.00%)
Jan 25, 2019 5.080 5.080 4.950 4.950 1,300 -0.05(-1.00%)
Jan 24, 2019 5.000 5.000 5.000 5.000 1,000 -0.10(-1.96%)
Jan 23, 2019 4.880 5.100 4.880 5.100 450 +0.00(+0.00%)
Jan 22, 2019 5.340 5.340 5.100 5.100 600 -0.25(-4.67%)
Jan 18, 2019 5.350 5.350 5.350 50 +0.00(+0.00%)
Jan 17, 2019 5.350 5.350 5.350 5.350 191 -0.05(-0.93%)
Jan 16, 2019 5.400 5.400 5.400 30 +0.00(+0.00%)
Jan 14, 2019 5.400 5.400 5.400 0 +0.15(+2.86%)
Jan 11, 2019 4.950 5.480 4.875 5.250 3,100 +0.36(+7.33%)
Jan 10, 2019 4.870 4.891 4.870 4.891 670 -0.60(-10.90%)
Jan 09, 2019 5.820 5.820 4.830 5.490 2,613 +0.04(+0.73%)
Jan 08, 2019 5.490 5.490 5.000 5.450 2,700 +0.64(+13.31%)
Jan 07, 2019 4.810 4.810 4.810 4.810 262 -0.70(-12.70%)
Jan 04, 2019 5.510 5.510 5.510 30 +0.00(+0.00%)
Jan 03, 2019 5.510 5.510 5.510 5.510 105 +0.50(+9.98%)
Jan 02, 2019 5.560 5.560 5.010 5.010 2,245 -0.55(-9.89%)
Dec 31, 2018 4.900 5.560 4.750 5.560 1,400 +0.06(+1.09%)
Dec 28, 2018 4.800 5.500 4.800 5.500 20,200 +0.70(+14.57%)
Dec 27, 2018 5.850 5.850 4.801 4.801 1,100 -0.77(-13.82%)
Dec 26, 2018 4.760 5.570 4.750 5.570 1,700 +0.05(+0.91%)
Dec 24, 2018 5.520 5.520 5.520 30 +0.00(+0.00%)
Dec 21, 2018 5.000 5.520 5.000 5.520 2,100 +0.77(+16.21%)
Dec 20, 2018 4.700 4.990 4.668 4.750 2,000 -1.05(-18.10%)
Dec 18, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 17, 2018 5.800 5.800 4.630 5.800 2,437 +0.00(+0.00%)
Dec 14, 2018 5.800 5.800 4.600 5.800 2,200 +0.00(+0.00%)
Dec 13, 2018 5.450 5.800 5.450 5.800 1,199 +0.55(+10.48%)
Dec 12, 2018 5.100 5.250 5.100 5.250 2,800 +0.01(+0.19%)
Dec 11, 2018 5.240 5.240 5.240 5.240 100 +0.54(+11.49%)
Dec 10, 2018 5.000 5.000 4.690 4.700 1,764 -1.19(-20.20%)
Dec 07, 2018 5.890 5.890 5.830 5.890 2,000 +0.34(+6.13%)
Dec 06, 2018 4.770 5.550 4.600 5.550 4,227 +0.05(+0.91%)
Dec 04, 2018 5.550 5.550 4.750 5.500 1,200 +0.00(+0.00%)
Dec 03, 2018 5.500 5.500 4.750 5.500 681 +0.00(+0.00%)
Nov 30, 2018 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
Nov 29, 2018 5.500 5.500 5.500 5.500 1,256 -0.10(-1.79%)
Nov 28, 2018 5.530 5.600 4.710 5.600 994 +0.40(+7.69%)
Nov 27, 2018 5.100 5.200 4.900 5.200 3,200 +0.10(+1.96%)
Nov 26, 2018 5.150 5.150 5.090 5.100 632 +0.03(+0.59%)
Nov 23, 2018 5.070 5.070 5.070 43 +0.00(+0.00%)
Nov 21, 2018 5.070 5.070 5.070 0 -0.37(-6.80%)
Nov 20, 2018 4.800 5.440 4.800 5.440 200 -0.04(-0.73%)
Nov 19, 2018 5.480 5.480 5.480 5.480 144 +0.39(+7.66%)
Nov 16, 2018 5.050 5.090 5.050 5.090 200 -0.15(-2.86%)
Nov 15, 2018 5.240 5.240 5.240 94 +0.00(+0.00%)
Nov 14, 2018 5.240 5.240 5.240 50 +0.00(+0.00%)
Nov 13, 2018 5.240 5.240 5.240 5.240 250 -0.04(-0.76%)
Nov 12, 2018 5.280 5.280 5.280 66 +0.00(+0.00%)
Nov 09, 2018 5.110 5.310 4.800 5.280 1,900 -0.04(-0.75%)
Nov 08, 2018 5.320 5.320 5.320 10 +0.00(+0.00%)
Nov 07, 2018 5.470 5.890 4.760 5.320 3,562 -0.10(-1.85%)
Nov 05, 2018 5.420 5.420 5.420 0 -0.07(-1.28%)
Nov 02, 2018 4.980 5.490 4.780 5.490 600 +0.16(+3.00%)
Nov 01, 2018 5.340 5.340 4.770 5.330 7,581 -0.02(-0.32%)
Oct 31, 2018 5.000 5.347 5.000 5.347 738 -0.01(-0.24%)
Oct 30, 2018 5.010 5.360 5.010 5.360 1,245 +0.35(+6.99%)
Oct 29, 2018 5.010 5.250 5.000 5.010 1,595 -0.39(-7.22%)
Oct 26, 2018 5.150 5.400 5.150 5.400 900 +0.00(+0.00%)
Oct 25, 2018 5.400 5.400 5.010 5.400 385 +0.05(+0.93%)
Oct 24, 2018 5.190 5.390 5.010 5.350 2,280 -0.40(-6.96%)
Oct 23, 2018 5.180 5.750 5.180 5.750 5,429 +0.40(+7.48%)
Oct 22, 2018 5.300 5.350 5.300 5.350 200 +0.10(+1.90%)
Oct 19, 2018 5.450 5.500 5.250 5.250 4,100 -0.20(-3.67%)
Oct 18, 2018 5.450 5.450 5.450 5.450 270 +0.00(+0.00%)
Oct 17, 2018 5.450 5.450 5.180 5.450 711 -0.05(-0.91%)
Oct 16, 2018 5.500 5.500 5.160 5.500 1,850 +0.10(+1.85%)
Oct 15, 2018 5.700 5.700 5.400 5.400 810 -0.10(-1.82%)
Oct 12, 2018 5.400 5.850 5.150 5.500 3,300 +0.00(+0.00%)
Oct 11, 2018 5.610 5.650 5.400 5.500 2,583 -0.30(-5.17%)
Oct 10, 2018 5.850 7.750 5.800 5.800 13,517 -0.04(-0.68%)
Oct 09, 2018 5.500 5.900 5.500 5.840 2,312 -0.16(-2.67%)
Oct 08, 2018 6.000 6.000 6.000 6.000 180 +0.06(+1.01%)
Oct 05, 2018 5.500 6.000 5.400 5.940 6,800 -0.44(-6.90%)
Oct 04, 2018 6.480 6.480 5.250 6.380 5,764 -0.10(-1.54%)
Oct 03, 2018 7.100 7.100 6.150 6.480 8,282 -0.52(-7.43%)
Oct 02, 2018 5.850 7.750 5.780 7.000 27,019 +1.50(+27.27%)
Oct 01, 2018 5.325 7.790 5.050 5.500 45,278 +1.00(+22.22%)
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%)
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%)
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.