Neuroone Medical Technologies Corp (NQ: NMTC )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.070 1.090 1.048 1.090 174,322 +0.03(+2.83%)
May 22, 2024 1.050 1.100 1.040 1.060 52,961 +0.02(+1.92%)
May 21, 2024 1.070 1.100 1.010 1.040 69,741 -0.01(-0.95%)
May 20, 2024 1.120 1.140 1.000 1.050 197,671 -0.03(-2.78%)
May 17, 2024 1.040 1.110 1.010 1.080 41,570 +0.03(+2.86%)
May 16, 2024 1.060 1.110 1.030 1.050 342,317 -0.01(-0.94%)
May 15, 2024 1.110 1.150 1.050 1.060 156,996 -0.08(-7.02%)
May 14, 2024 1.130 1.170 1.100 1.140 51,935 -0.01(-0.87%)
May 13, 2024 1.110 1.160 1.100 1.150 56,454 +0.03(+2.68%)
May 10, 2024 1.180 1.180 1.010 1.120 142,387 -0.04(-3.45%)
May 09, 2024 1.220 1.220 1.120 1.160 92,038 +0.04(+3.57%)
May 08, 2024 1.160 1.170 1.120 1.120 154,895 -0.05(-4.27%)
May 07, 2024 1.250 1.290 1.160 1.170 827,402 +0.00(+0.00%)
May 06, 2024 1.170 1.190 1.160 1.170 45,821 +0.00(+0.00%)
May 03, 2024 1.230 1.231 1.150 1.170 41,007 -0.04(-3.31%)
May 02, 2024 1.170 1.220 1.140 1.210 51,942 +0.05(+4.31%)
May 01, 2024 1.180 1.180 1.100 1.160 84,618 +0.03(+2.65%)
Apr 30, 2024 1.110 1.160 1.100 1.130 66,697 +0.01(+0.89%)
Apr 29, 2024 1.120 1.150 1.110 1.120 19,902 -0.01(-0.88%)
Apr 26, 2024 1.120 1.180 1.110 1.130 59,275 +0.02(+1.80%)
Apr 25, 2024 1.160 1.160 1.110 1.110 38,572 -0.05(-4.31%)
Apr 24, 2024 1.130 1.190 1.130 1.160 525,154 +0.02(+1.75%)
Apr 23, 2024 1.140 1.140 1.120 1.140 52,236 +0.00(+0.00%)
Apr 22, 2024 1.140 1.190 1.140 1.140 72,192 -0.01(-0.87%)
Apr 19, 2024 1.140 1.170 1.130 1.150 19,393 +0.01(+0.88%)
Apr 18, 2024 1.140 1.179 1.120 1.140 32,876 -0.03(-2.44%)
Apr 17, 2024 1.140 1.192 1.140 1.169 46,532 +0.02(+1.61%)
Apr 16, 2024 1.090 1.150 1.080 1.150 87,889 +0.03(+2.68%)
Apr 15, 2024 1.170 1.200 1.070 1.120 153,502 -0.06(-5.08%)
Apr 12, 2024 1.200 1.240 1.150 1.180 159,837 -0.03(-2.48%)
Apr 11, 2024 1.240 1.250 1.190 1.210 94,023 -0.02(-1.63%)
Apr 10, 2024 1.270 1.270 1.200 1.230 112,516 -0.04(-3.15%)
Apr 09, 2024 1.220 1.330 1.190 1.270 560,885 +0.03(+2.42%)
Apr 08, 2024 1.280 1.280 1.190 1.240 109,505 +0.00(+0.00%)
Apr 05, 2024 1.220 1.248 1.190 1.240 116,393 +0.01(+0.81%)
Apr 04, 2024 1.230 1.260 1.190 1.230 197,727 -0.01(-0.89%)
Apr 03, 2024 1.220 1.330 1.190 1.241 717,467 +0.01(+0.89%)
Apr 02, 2024 1.180 1.250 1.180 1.230 183,608 +0.04(+3.36%)
Apr 01, 2024 1.200 1.220 1.180 1.190 120,914 -0.01(-0.83%)
Mar 28, 2024 1.190 1.230 1.180 1.200 152,018 -0.01(-0.41%)
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%)
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.