Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NeuroOne Medical Technologies Corporation - Common Stock (NQ: NMTC )

0.7698 +0.0278 (+3.75%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 24, 2024 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 (%)
Dec 23, 2024 0.7500 0.7690 0.7349 0.7420 42,796 -0.02(-2.14%)
Dec 20, 2024 0.7577 0.7700 0.7301 0.7582 100,000 -0.00(-0.24%)
Dec 19, 2024 0.7400 0.7799 0.7150 0.7600 60,288 +0.02(+2.69%)
Dec 18, 2024 0.8190 0.8600 0.7401 0.7401 335,376 -0.05(-6.41%)
Dec 17, 2024 0.8400 0.9700 0.6800 0.7908 1,406,832 +0.03(+4.53%)
Dec 16, 2024 0.7800 0.8000 0.7400 0.7565 193,222 -0.00(-0.49%)
Dec 13, 2024 0.7900 0.7927 0.7401 0.7602 95,262 -0.00(-0.46%)
Dec 12, 2024 0.8800 0.8899 0.7200 0.7637 393,704 -0.08(-9.09%)
Dec 11, 2024 0.8100 0.8700 0.7700 0.8401 245,792 +0.04(+4.75%)
Dec 10, 2024 0.6700 0.8500 0.6700 0.8020 189,668 +0.13(+19.93%)
Dec 09, 2024 0.6100 0.6720 0.6001 0.6687 267,646 +0.08(+13.34%)
Dec 06, 2024 0.6000 0.6890 0.5900 0.5900 497,030 -0.01(-1.67%)
Dec 05, 2024 0.6400 0.6500 0.5510 0.6000 206,412 -0.04(-6.06%)
Dec 04, 2024 0.6700 0.7000 0.6300 0.6387 89,696 -0.01(-1.77%)
Dec 03, 2024 0.6500 0.7000 0.6032 0.6502 121,428 +0.00(+0.05%)
Dec 02, 2024 0.6500 0.6700 0.6300 0.6499 94,807 +0.03(+4.30%)
Nov 29, 2024 0.6000 0.6880 0.6000 0.6231 57,164 +0.00(+0.45%)
Nov 27, 2024 0.6598 0.7054 0.5771 0.6203 92,896 -0.08(-11.00%)
Nov 26, 2024 0.6400 0.7199 0.6000 0.6970 124,127 +0.08(+13.74%)
Nov 25, 2024 0.6810 0.6810 0.6020 0.6128 340,774 -0.07(-10.01%)
Nov 22, 2024 0.6787 0.7550 0.6787 0.6810 312,299 -0.02(-2.69%)
Nov 21, 2024 0.7242 0.7539 0.6709 0.6998 152,311 -0.03(-3.98%)
Nov 20, 2024 0.6586 0.7288 0.6586 0.7288 266,106 +0.07(+10.26%)
Nov 19, 2024 0.6891 0.7300 0.6547 0.6610 156,857 -0.04(-5.58%)
Nov 18, 2024 0.7000 0.7199 0.6515 0.7001 366,753 -0.01(-1.53%)
Nov 15, 2024 0.7800 0.7800 0.6800 0.7110 342,712 -0.07(-8.96%)
Nov 14, 2024 0.8500 0.8650 0.7783 0.7810 133,253 -0.08(-9.71%)
Nov 13, 2024 0.8400 0.8800 0.8201 0.8650 101,180 -0.03(-2.81%)
Nov 12, 2024 0.9000 0.9000 0.8500 0.8900 21,182 -0.01(-1.11%)
Nov 11, 2024 0.8600 0.9400 0.8300 0.9000 339,934 -0.01(-1.09%)
Nov 08, 2024 0.9000 0.9290 0.8700 0.9099 40,680 +0.00(+0.54%)
Nov 07, 2024 0.9200 0.9600 0.9000 0.9050 16,650 -0.03(-3.72%)
Nov 06, 2024 0.9500 0.9800 0.8900 0.9400 91,949 +0.05(+5.62%)
Nov 05, 2024 0.9360 0.9520 0.8900 0.8900 53,822 -0.04(-4.13%)
Nov 04, 2024 0.9593 1.000 0.9283 0.9283 47,545 -0.01(-1.24%)
Nov 01, 2024 0.9300 1.030 0.9200 0.9400 286,928 -0.03(-3.09%)
Oct 31, 2024 0.9900 1.000 0.9500 0.9700 155,132 -0.02(-1.52%)
Oct 30, 2024 0.9700 1.040 0.9700 0.9850 90,290 +0.02(+1.55%)
Oct 29, 2024 1.010 1.020 0.9611 0.9700 85,221 -0.04(-3.96%)
Oct 28, 2024 1.000 1.030 0.9600 1.010 69,256 +0.07(+7.38%)
Oct 25, 2024 1.000 1.030 0.9196 0.9406 38,578 -0.06(-5.93%)
Oct 24, 2024 0.9200 1.015 0.9000 0.9999 94,255 +0.05(+5.26%)
Oct 23, 2024 0.9200 0.9500 0.8910 0.9499 48,074 +0.03(+3.26%)
Oct 22, 2024 0.8500 0.9200 0.8468 0.9199 136,302 +0.04(+4.51%)
Oct 21, 2024 0.9200 0.9200 0.8800 0.8802 64,104 -0.04(-3.91%)
Oct 18, 2024 0.9300 0.9300 0.9000 0.9160 26,225 -0.01(-1.51%)
Oct 17, 2024 0.9300 0.9400 0.9100 0.9300 6,851 -0.00(-0.11%)
Oct 16, 2024 0.9600 0.9600 0.8900 0.9310 76,111 -0.02(-2.00%)
Oct 15, 2024 0.9000 0.9599 0.8900 0.9500 52,726 +0.02(+2.04%)
Oct 14, 2024 0.9699 0.9799 0.9310 0.9310 33,487 +0.01(+1.20%)
Oct 11, 2024 0.8977 0.9479 0.8908 0.9200 51,800 +0.01(+1.10%)
Oct 10, 2024 0.9200 0.9710 0.9100 0.9100 38,870 -0.03(-3.19%)
Oct 09, 2024 0.9700 0.9911 0.9200 0.9400 52,095 -0.05(-5.06%)
Oct 08, 2024 0.9804 1.030 0.9804 0.9901 34,584 +0.00(+0.01%)
Oct 07, 2024 0.9300 0.9900 0.8946 0.9900 48,748 +0.03(+3.30%)
Oct 04, 2024 0.9300 0.9837 0.9200 0.9584 10,811 +0.03(+3.05%)
Oct 03, 2024 0.9130 0.9700 0.9100 0.9300 21,212 -0.04(-4.12%)
Oct 02, 2024 0.9800 1.010 0.9459 0.9700 4,901 -0.03(-2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.