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 31, 2019 2.075 2.075 2.000 2.000 357 -0.05(-2.44%)
Oct 30, 2019 2.150 2.150 2.050 2.050 1,850 +0.00(+0.00%)
Oct 29, 2019 2.050 2.050 2.050 70 +0.00(+0.00%)
Oct 28, 2019 2.030 2.050 1.950 2.050 2,598 -0.05(-2.38%)
Oct 25, 2019 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Oct 24, 2019 2.150 2.150 1.998 2.100 801 -0.05(-2.33%)
Oct 23, 2019 2.000 2.250 2.000 2.150 5,934 +0.28(+14.97%)
Oct 22, 2019 2.150 2.150 1.840 1.870 7,681 +0.05(+2.75%)
Oct 21, 2019 1.880 1.900 1.820 1.820 13,184 -0.06(-3.19%)
Oct 18, 2019 2.000 2.000 1.880 1.880 6,000 +0.02(+1.08%)
Oct 17, 2019 2.000 2.000 1.820 1.860 23,086 -0.15(-7.46%)
Oct 16, 2019 2.000 2.150 1.985 2.010 13,439 +0.01(+0.50%)
Oct 15, 2019 2.000 2.000 1.760 2.000 2,420 +0.05(+2.56%)
Oct 14, 2019 2.000 2.000 1.860 1.950 10,506 -0.05(-2.50%)
Oct 11, 2019 2.000 2.000 1.980 2.000 8,900 +0.00(+0.00%)
Oct 10, 2019 2.000 2.000 1.990 2.000 1,150 -0.15(-6.98%)
Oct 09, 2019 2.050 2.150 1.810 2.150 7,370 +0.35(+19.44%)
Oct 08, 2019 1.850 1.950 1.800 1.800 4,430 -0.15(-7.69%)
Oct 07, 2019 1.850 2.000 1.210 1.950 12,170 -0.05(-2.50%)
Oct 04, 2019 2.000 2.000 1.810 2.000 4,100 +0.00(+0.00%)
Oct 03, 2019 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Oct 02, 2019 2.000 2.000 2.000 2.000 3,624 +0.00(+0.00%)
Oct 01, 2019 1.890 2.000 1.770 2.000 35,044 +0.13(+6.95%)
Sep 30, 2019 2.000 2.000 1.770 1.870 5,750 -0.14(-6.97%)
Sep 27, 2019 2.030 2.030 2.000 2.010 2,800 -0.04(-1.95%)
Sep 26, 2019 2.080 2.080 1.890 2.050 8,485 -0.10(-4.65%)
Sep 25, 2019 2.150 2.150 2.140 2.150 17,465 +0.11(+5.39%)
Sep 24, 2019 2.150 2.150 1.960 2.040 9,977 -0.11(-5.12%)
Sep 23, 2019 2.150 2.150 2.020 2.150 11,423 +0.05(+2.38%)
Sep 20, 2019 2.100 2.250 2.000 2.100 11,700 +0.00(+0.00%)
Sep 19, 2019 2.000 2.150 2.000 2.100 5,955 +0.03(+1.45%)
Sep 18, 2019 2.250 2.250 2.038 2.070 22,394 -0.23(-10.00%)
Sep 16, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 13, 2019 2.290 2.300 2.284 2.300 11,200 +0.00(+0.00%)
Sep 12, 2019 2.217 2.400 2.217 2.300 6,892 -0.04(-1.71%)
Sep 11, 2019 2.340 2.340 2.150 2.340 800 +0.04(+1.74%)
Sep 10, 2019 2.300 2.300 2.300 2.300 2,000 -0.04(-1.71%)
Sep 09, 2019 2.200 2.340 2.200 2.340 2,821 -0.01(-0.43%)
Sep 06, 2019 2.350 2.350 2.110 2.350 1,400 -0.02(-0.84%)
Sep 05, 2019 2.490 2.490 2.000 2.370 28,376 +0.22(+10.23%)
Sep 04, 2019 2.390 2.390 2.150 2.150 7,098 -0.10(-4.44%)
Sep 03, 2019 2.350 2.350 2.250 2.250 637 -0.10(-4.26%)
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%)
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.