Skip to main content

Neuroone Medical Technologies Corp (NQ: NMTC )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.130 1.220 1.100 1.205 269,146 +0.05(+3.88%)
Mar 26, 2024 1.360 1.500 1.100 1.160 1,852,678 -0.11(-8.66%)
Mar 25, 2024 1.280 1.350 1.170 1.270 937,753 +0.09(+7.63%)
Mar 22, 2024 1.120 1.200 1.118 1.180 61,266 +0.07(+6.31%)
Mar 21, 2024 1.130 1.190 1.100 1.110 100,635 +0.00(+0.00%)
Mar 20, 2024 1.060 1.130 1.060 1.110 56,051 +0.03(+2.78%)
Mar 19, 2024 1.120 1.170 1.050 1.080 115,648 -0.07(-6.49%)
Mar 18, 2024 1.100 1.199 1.100 1.155 100,244 +0.09(+8.96%)
Mar 15, 2024 1.080 1.130 1.060 1.060 69,182 -0.01(-0.93%)
Mar 14, 2024 1.120 1.140 1.030 1.070 89,200 -0.05(-4.46%)
Mar 13, 2024 1.150 1.169 1.070 1.120 47,903 -0.02(-1.75%)
Mar 12, 2024 1.140 1.210 1.115 1.140 52,824 -0.03(-2.56%)
Mar 11, 2024 1.250 1.270 1.010 1.170 338,104 -0.04(-3.31%)
Mar 08, 2024 1.230 1.320 1.200 1.210 114,177 -0.04(-3.20%)
Mar 07, 2024 1.160 1.300 1.150 1.250 80,589 +0.07(+5.93%)
Mar 06, 2024 1.240 1.240 1.110 1.180 148,617 -0.04(-3.28%)
Mar 05, 2024 1.360 1.380 1.200 1.220 179,987 -0.16(-11.59%)
Mar 04, 2024 1.330 1.470 1.300 1.380 994,209 +0.16(+13.11%)
Mar 01, 2024 1.200 1.250 1.190 1.220 78,473 +0.01(+0.83%)
Feb 29, 2024 1.130 1.280 1.130 1.210 221,668 +0.08(+7.08%)
Feb 28, 2024 1.150 1.155 1.101 1.130 21,580 -0.02(-1.74%)
Feb 27, 2024 1.140 1.170 1.104 1.150 37,387 -0.01(-0.86%)
Feb 26, 2024 1.100 1.160 1.070 1.160 94,359 +0.09(+8.41%)
Feb 23, 2024 1.070 1.130 1.050 1.070 27,697 -0.03(-2.73%)
Feb 22, 2024 1.100 1.118 1.030 1.100 101,254 -0.01(-0.90%)
Feb 21, 2024 1.200 1.200 1.030 1.110 128,246 +0.01(+0.91%)
Feb 20, 2024 1.030 1.150 1.030 1.100 131,660 +0.07(+6.80%)
Feb 16, 2024 1.010 1.080 1.010 1.030 73,248 -0.02(-1.90%)
Feb 15, 2024 1.040 1.085 0.9522 1.050 481,765 -0.03(-2.78%)
Feb 14, 2024 1.400 1.410 1.000 1.080 617,349 -0.33(-23.40%)
Feb 13, 2024 1.380 1.469 1.330 1.410 149,120 +0.03(+2.17%)
Feb 12, 2024 1.450 1.590 1.380 1.380 117,775 -0.07(-4.83%)
Feb 09, 2024 1.250 1.480 1.220 1.450 207,179 +0.19(+15.08%)
Feb 08, 2024 1.250 1.330 1.190 1.260 44,262 +0.02(+1.61%)
Feb 07, 2024 1.240 1.309 1.240 1.240 12,858 -0.03(-2.36%)
Feb 06, 2024 1.350 1.350 1.230 1.270 59,374 -0.09(-6.96%)
Feb 05, 2024 1.400 1.400 1.350 1.365 37,626 -0.03(-2.50%)
Feb 02, 2024 1.430 1.443 1.360 1.400 44,971 +0.01(+0.72%)
Feb 01, 2024 1.290 1.415 1.274 1.390 69,478 +0.14(+11.20%)
Jan 31, 2024 1.210 1.290 1.170 1.250 62,467 +0.05(+4.17%)
Jan 30, 2024 1.140 1.220 1.140 1.200 67,494 +0.04(+3.45%)
Jan 29, 2024 1.240 1.292 1.110 1.160 278,944 -0.09(-6.83%)
Jan 26, 2024 1.230 1.255 1.180 1.245 92,870 -0.01(-1.19%)
Jan 25, 2024 1.330 1.335 1.230 1.260 107,847 -0.07(-5.26%)
Jan 24, 2024 1.340 1.365 1.312 1.330 66,321 -0.02(-1.48%)
Jan 23, 2024 1.400 1.445 1.350 1.350 24,973 -0.05(-3.57%)
Jan 22, 2024 1.410 1.440 1.388 1.400 46,564 +0.03(+2.19%)
Jan 19, 2024 1.330 1.440 1.330 1.370 82,314 +0.02(+1.48%)
Jan 18, 2024 1.340 1.380 1.310 1.350 62,182 -0.02(-1.46%)
Jan 17, 2024 1.270 1.370 1.260 1.370 32,526 +0.09(+7.03%)
Jan 16, 2024 1.330 1.372 1.280 1.280 42,996 -0.10(-7.25%)
Jan 12, 2024 1.510 1.510 1.340 1.380 64,434 -0.01(-0.72%)
Jan 11, 2024 1.490 1.520 1.370 1.390 91,848 -0.09(-6.08%)
Jan 10, 2024 1.460 1.520 1.430 1.480 141,691 -0.02(-1.33%)
Jan 09, 2024 1.410 1.520 1.400 1.500 657,798 +0.04(+2.74%)
Jan 08, 2024 1.530 1.530 1.400 1.460 118,495 -0.08(-5.19%)
Jan 05, 2024 1.540 1.590 1.500 1.540 63,969 -0.02(-1.28%)
Jan 04, 2024 1.612 1.617 1.530 1.560 44,899 -0.01(-0.64%)
Jan 03, 2024 1.610 1.620 1.470 1.570 98,415 -0.05(-3.09%)
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.