Business Insurance

Login  |  Register Subscribe



Neuroone Medical Technologies Corp (NQ: NMTC )

0.7411 -0.0287 (-3.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2024 0.7700 0.7781 0.7300 0.7411 20,223 -0.03(-3.73%)
Aug 07, 2024 0.8300 0.8698 0.7501 0.7698 31,709 -0.05(-5.95%)
Aug 06, 2024 0.7500 0.8300 0.7100 0.8185 94,997 +0.11(+15.28%)
Aug 05, 2024 0.6300 0.7500 0.6020 0.7100 158,580 +0.05(+7.25%)
Aug 02, 2024 0.7000 0.7000 0.6500 0.6620 69,905 -0.06(-7.93%)
Aug 01, 2024 0.7601 0.8100 0.7185 0.7190 73,833 -0.03(-4.13%)
Jul 31, 2024 0.7252 0.8000 0.7230 0.7500 72,802 -0.01(-1.33%)
Jul 30, 2024 0.7500 0.8435 0.7300 0.7601 59,538 +0.01(+1.35%)
Jul 29, 2024 0.7800 0.8200 0.7500 0.7500 32,887 -0.05(-6.70%)
Jul 26, 2024 0.8000 0.8305 0.7502 0.8039 37,577 +0.00(+0.49%)
Jul 25, 2024 0.8000 0.8435 0.7921 0.8000 23,074 -0.02(-2.50%)
Jul 24, 2024 0.7930 0.8600 0.7921 0.8205 35,908 -0.01(-1.14%)
Jul 23, 2024 0.8700 0.9149 0.8087 0.8300 55,128 -0.04(-4.05%)
Jul 22, 2024 0.8500 0.9100 0.8500 0.8650 50,939 +0.01(+0.82%)
Jul 19, 2024 0.8610 0.9190 0.8501 0.8580 23,399 -0.02(-2.29%)
Jul 18, 2024 0.8600 0.9450 0.8216 0.8781 81,945 +0.00(+0.11%)
Jul 17, 2024 0.9250 0.9800 0.7700 0.8771 194,544 -0.06(-5.96%)
Jul 16, 2024 0.9900 1.000 0.8716 0.9327 46,060 -0.06(-5.79%)
Jul 15, 2024 0.9300 1.040 0.9250 0.9900 65,357 +0.04(+4.21%)
Jul 12, 2024 0.9410 0.9700 0.9101 0.9500 32,896 +0.02(+2.14%)
Jul 11, 2024 0.9400 0.9500 0.8910 0.9301 18,947 -0.00(-0.10%)
Jul 10, 2024 0.9300 0.9649 0.9001 0.9310 31,577 -0.01(-0.75%)
Jul 09, 2024 0.8257 0.9810 0.8200 0.9380 168,121 +0.08(+9.85%)
Jul 08, 2024 0.7800 0.8980 0.7500 0.8539 126,970 +0.05(+6.15%)
Jul 05, 2024 0.8300 0.8490 0.8043 0.8044 14,888 -0.05(-5.36%)
Jul 03, 2024 0.8600 0.8749 0.8400 0.8500 6,640 -0.02(-2.21%)
Jul 02, 2024 0.8800 0.8960 0.8049 0.8692 82,315 -0.02(-2.07%)
Jul 01, 2024 0.8187 0.8980 0.8101 0.8876 99,239 +0.09(+10.95%)
Jun 28, 2024 0.7641 0.8090 0.7400 0.8000 67,024 +0.06(+7.67%)
Jun 27, 2024 0.7400 0.7663 0.6800 0.7430 139,470 +0.07(+10.07%)
Jun 26, 2024 0.7200 0.7400 0.6474 0.6750 438,825 -0.04(-5.33%)
Jun 25, 2024 0.9500 0.9500 0.6903 0.7130 536,075 -0.17(-19.08%)
Jun 24, 2024 0.8200 0.9000 0.8200 0.8811 49,085 +0.06(+7.78%)
Jun 21, 2024 0.8394 0.8394 0.7923 0.8175 95,857 -0.01(-1.51%)
Jun 20, 2024 0.8400 0.9000 0.8056 0.8300 161,206 +0.01(+1.79%)
Jun 18, 2024 0.8900 0.9742 0.7141 0.8154 507,158 -0.06(-7.35%)
Jun 17, 2024 0.9600 0.9900 0.8800 0.8801 80,668 -0.07(-7.76%)
Jun 14, 2024 0.9500 1.040 0.9400 0.9541 80,955 +0.00(+0.25%)
Jun 13, 2024 0.8900 0.9799 0.8900 0.9517 100,774 +0.04(+4.58%)
Jun 12, 2024 0.9000 0.9100 0.8604 0.9100 50,339 +0.00(+0.00%)
Jun 11, 2024 0.9000 0.9300 0.8306 0.9100 138,891 +0.05(+5.80%)
Jun 10, 2024 0.8300 0.8800 0.8200 0.8601 71,172 +0.03(+3.70%)
Jun 07, 2024 0.8600 0.8759 0.8016 0.8294 181,847 -0.02(-2.31%)
Jun 06, 2024 0.8899 0.9000 0.8019 0.8490 153,496 -0.02(-2.25%)
Jun 05, 2024 0.9500 0.9477 0.8613 0.8685 146,431 -0.05(-5.60%)
Jun 04, 2024 0.9508 0.9600 0.9182 0.9200 55,384 -0.03(-3.33%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance