Neuroone Medical Technologies Corp (NQ: NMTC )

1.940 +0.100 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 1.890 1.990 1.840 1.940 74,777 +0.10(+5.43%)
Aug 12, 2022 1.850 1.940 1.650 1.840 156,830 -0.05(-2.65%)
Aug 11, 2022 1.840 1.900 1.800 1.890 87,818 -0.05(-2.33%)
Aug 10, 2022 1.850 1.950 1.770 1.935 124,878 +0.03(+1.31%)
Aug 09, 2022 1.950 2.180 1.710 1.910 330,354 +0.01(+0.53%)
Aug 08, 2022 1.800 1.900 1.760 1.900 258,730 +0.18(+10.47%)
Aug 05, 2022 1.650 1.730 1.550 1.720 451,059 +0.08(+4.88%)
Aug 04, 2022 1.780 1.800 1.530 1.640 406,975 -0.11(-6.29%)
Aug 03, 2022 1.500 1.950 1.420 1.750 5,206,151 +0.55(+45.83%)
Aug 02, 2022 1.220 1.250 1.170 1.200 69,785 +0.00(+0.00%)
Aug 01, 2022 1.200 1.220 1.110 1.200 82,220 +0.02(+1.69%)
Jul 29, 2022 1.110 1.180 1.110 1.180 67,388 +0.06(+5.36%)
Jul 28, 2022 1.135 1.135 1.120 1.120 12,200 -0.01(-0.45%)
Jul 27, 2022 1.160 1.160 1.120 1.125 23,376 +0.01(+0.46%)
Jul 26, 2022 1.075 1.130 1.050 1.120 30,363 +0.03(+2.75%)
Jul 25, 2022 1.080 1.130 1.080 1.090 7,964 -0.01(-0.91%)
Jul 22, 2022 1.090 1.124 1.050 1.100 55,046 +0.00(+0.00%)
Jul 21, 2022 1.000 1.180 1.000 1.100 79,322 +0.07(+6.80%)
Jul 20, 2022 1.020 1.060 0.9901 1.030 22,720 +0.04(+4.04%)
Jul 19, 2022 1.000 1.020 0.9800 0.9900 8,582 +0.01(+1.02%)
Jul 18, 2022 0.9800 1.000 0.9702 0.9800 39,599 +0.02(+1.81%)
Jul 15, 2022 0.9999 1.000 0.9602 0.9626 33,063 -0.01(-1.51%)
Jul 14, 2022 0.9500 1.000 0.9500 0.9774 10,667 +0.02(+2.37%)
Jul 13, 2022 0.9900 0.9906 0.9536 0.9548 9,647 -0.00(-0.02%)
Jul 12, 2022 1.000 1.000 0.9500 0.9550 20,769 -0.04(-4.49%)
Jul 11, 2022 1.000 1.008 0.9500 0.9999 25,425 -0.00(-0.01%)
Jul 08, 2022 1.000 1.024 0.9701 1.000 21,736 +0.00(+0.00%)
Jul 07, 2022 1.000 1.070 1.000 1.000 36,709 -0.01(-0.99%)
Jul 06, 2022 1.030 1.030 0.9900 1.010 29,106 -0.02(-1.94%)
Jul 05, 2022 0.8600 1.090 0.8400 1.030 69,247 +0.19(+22.68%)
Jul 01, 2022 0.7900 0.8629 0.7829 0.8396 34,679 +0.02(+2.28%)
Jun 30, 2022 0.8100 0.8209 0.7800 0.8209 37,053 -0.00(-0.15%)
Jun 29, 2022 0.8614 0.8703 0.8221 0.8221 41,200 -0.07(-7.42%)
Jun 28, 2022 0.9000 0.9219 0.8501 0.8880 57,301 -0.05(-5.53%)
Jun 27, 2022 1.000 1.000 0.9201 0.9400 27,302 -0.06(-6.00%)
Jun 24, 2022 1.020 1.050 1.000 1.000 20,330 +0.00(+0.00%)
Jun 23, 2022 1.030 1.030 1.000 1.000 18,832 -0.02(-1.96%)
Jun 22, 2022 1.020 1.030 1.000 1.020 22,145 +0.00(+0.00%)
Jun 21, 2022 1.000 1.040 1.000 1.020 20,214 +0.06(+6.24%)
Jun 17, 2022 1.020 1.020 0.9120 0.9601 68,320 -0.08(-7.68%)
Jun 16, 2022 1.060 1.060 0.9700 1.040 21,686 -0.01(-0.95%)
Jun 15, 2022 0.9300 1.090 0.9300 1.050 37,673 +0.08(+7.80%)
Jun 14, 2022 0.9238 0.9796 0.9238 0.9740 9,740 +0.05(+5.73%)
Jun 13, 2022 1.040 1.040 0.9200 0.9212 53,776 -0.15(-13.91%)
Jun 10, 2022 0.9800 1.089 0.9800 1.070 36,341 +0.03(+2.88%)
Jun 09, 2022 1.110 1.110 1.010 1.040 31,786 -0.09(-7.96%)
Jun 08, 2022 1.130 1.160 1.130 1.130 33,975 -0.01(-0.88%)
Jun 07, 2022 0.9900 1.150 0.9500 1.140 104,027 +0.15(+15.15%)
Jun 06, 2022 1.000 1.065 0.9500 0.9900 106,448 -0.10(-9.17%)
Jun 03, 2022 1.360 1.360 0.9700 1.090 231,132 -0.28(-20.44%)
Jun 02, 2022 1.460 1.460 1.260 1.370 322,879 -0.09(-6.16%)
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.