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 (%)
May 31, 2019 3.550 3.730 3.200 3.320 1,700 -0.19(-5.41%)
May 30, 2019 3.550 3.550 3.510 3.510 1,883 +0.00(+0.00%)
May 29, 2019 3.500 3.850 3.500 3.510 1,821 -0.38(-9.77%)
May 28, 2019 3.170 3.890 3.160 3.890 3,219 -0.11(-2.75%)
May 24, 2019 3.890 4.000 3.100 4.000 900 +0.16(+4.17%)
May 23, 2019 3.840 3.840 3.840 75 +0.00(+0.00%)
May 22, 2019 3.150 3.840 3.150 3.840 200 +0.14(+3.78%)
May 21, 2019 3.700 3.700 3.700 3.700 305 -0.02(-0.64%)
May 20, 2019 3.779 3.779 3.700 3.724 3,313 -0.09(-2.26%)
May 17, 2019 4.000 4.075 3.810 3.810 1,300 -0.09(-2.31%)
May 16, 2019 3.900 3.900 3.900 50 +0.00(+0.00%)
May 14, 2019 3.900 3.900 3.900 0 +0.14(+3.72%)
May 13, 2019 4.000 4.000 3.760 3.760 2,752 -0.23(-5.76%)
May 10, 2019 3.990 3.990 3.760 3.990 1,300 +0.01(+0.25%)
May 09, 2019 3.960 4.000 3.960 3.980 1,549 +0.03(+0.76%)
May 08, 2019 3.910 3.950 3.900 3.950 1,113 +0.15(+3.95%)
May 07, 2019 3.800 3.800 3.800 3.800 345 -0.16(-4.04%)
May 06, 2019 3.950 4.000 3.950 3.960 1,342 +0.02(+0.51%)
May 03, 2019 3.850 3.940 3.750 3.940 5,100 +0.04(+1.03%)
May 02, 2019 3.925 3.950 3.900 3.900 1,900 -0.05(-1.27%)
May 01, 2019 3.960 4.000 3.950 3.950 8,897 +0.00(+0.00%)
Apr 30, 2019 4.000 4.020 3.950 3.950 5,185 -0.02(-0.63%)
Apr 29, 2019 4.250 4.250 3.750 3.975 7,225 -0.27(-6.47%)
Apr 26, 2019 4.250 4.250 4.250 50 +0.00(+0.00%)
Apr 25, 2019 4.250 4.250 4.250 4.250 1,775 +0.00(+0.00%)
Apr 24, 2019 4.310 4.350 4.010 4.250 4,156 -0.01(-0.23%)
Apr 23, 2019 4.200 4.440 4.150 4.260 2,805 +0.21(+5.19%)
Apr 22, 2019 4.110 4.250 4.000 4.050 5,386 -0.03(-0.61%)
Apr 18, 2019 4.150 4.200 4.050 4.075 1,400 -0.27(-6.32%)
Apr 17, 2019 4.250 4.350 4.250 4.350 1,207 -0.15(-3.33%)
Apr 16, 2019 4.200 4.640 4.000 4.500 2,910 +0.33(+7.91%)
Apr 15, 2019 4.100 5.000 4.100 4.170 7,165 +0.02(+0.48%)
Apr 12, 2019 4.100 4.150 3.930 4.150 5,200 +0.10(+2.47%)
Apr 11, 2019 4.060 4.440 3.950 4.050 5,202 -0.19(-4.48%)
Apr 10, 2019 4.000 4.240 3.990 4.240 22,698 +0.24(+6.00%)
Apr 09, 2019 4.000 4.000 3.960 4.000 15,887 +0.05(+1.27%)
Apr 08, 2019 4.210 4.635 3.800 3.950 46,199 -0.67(-14.47%)
Apr 05, 2019 4.260 4.750 4.070 4.619 18,100 +0.16(+3.55%)
Apr 04, 2019 4.740 4.950 4.060 4.460 3,775 -0.28(-5.91%)
Apr 03, 2019 4.500 4.740 4.160 4.740 5,636 +0.24(+5.33%)
Apr 02, 2019 4.540 4.550 4.250 4.500 6,475 +0.05(+1.12%)
Apr 01, 2019 4.500 4.500 4.000 4.450 1,335 +0.31(+7.49%)
Mar 29, 2019 4.080 4.200 4.000 4.140 4,300 -0.01(-0.24%)
Mar 28, 2019 4.150 4.150 3.810 4.150 7,696 -0.04(-0.90%)
Mar 27, 2019 4.100 4.300 3.800 4.188 19,098 -0.55(-11.66%)
Mar 26, 2019 4.600 4.740 3.710 4.740 26,037 -0.25(-5.01%)
Mar 25, 2019 5.000 5.000 4.610 4.990 24,442 -0.01(-0.20%)
Mar 22, 2019 4.750 5.000 4.750 5.000 6,800 +0.00(+0.00%)
Mar 21, 2019 4.710 5.000 4.700 5.000 12,267 +0.26(+5.54%)
Mar 20, 2019 4.860 4.860 4.700 4.737 3,361 -0.11(-2.32%)
Mar 19, 2019 4.950 4.950 4.800 4.850 4,009 -0.05(-1.02%)
Mar 18, 2019 5.000 5.200 4.850 4.900 5,210 -0.10(-2.00%)
Mar 15, 2019 5.000 5.000 4.720 5.000 11,300 +0.15(+3.09%)
Mar 14, 2019 5.400 5.400 4.850 4.850 32,154 -0.15(-3.00%)
Mar 13, 2019 5.320 5.750 5.000 5.000 27,187 -0.29(-5.48%)
Mar 12, 2019 5.320 5.320 5.290 5.290 2,715 -0.11(-2.04%)
Mar 11, 2019 5.400 5.400 5.000 5.400 24,497 -0.10(-1.82%)
Mar 08, 2019 5.400 5.500 5.350 5.500 2,800 +0.00(+0.00%)
Mar 07, 2019 5.850 6.000 5.400 5.500 11,847 -0.35(-5.98%)
Mar 06, 2019 5.850 5.850 5.800 5.850 43,119 +0.00(+0.00%)
Mar 05, 2019 5.850 5.850 5.800 5.850 29,582 +0.04(+0.69%)
Mar 04, 2019 5.600 5.950 5.600 5.810 6,126 +0.01(+0.17%)
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.