ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9054 +0.0059 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 0.9074 0.9190 0.8513 0.9054 462,029 +0.01(+0.66%)
Jan 20, 2026 0.8982 0.9329 0.8521 0.8995 393,327 -0.00(-0.37%)
Jan 16, 2026 0.8914 0.9400 0.8846 0.9028 242,697 +0.00(+0.42%)
Jan 15, 2026 0.8897 0.9120 0.8841 0.8990 88,905 +0.03(+3.35%)
Jan 14, 2026 0.9000 0.9061 0.8600 0.8699 167,009 -0.02(-2.59%)
Jan 13, 2026 0.9000 0.9286 0.8900 0.8930 331,821 +0.00(+0.04%)
Jan 12, 2026 0.8900 0.9199 0.8600 0.8926 171,622 +0.02(+1.89%)
Jan 09, 2026 0.8900 0.9456 0.8601 0.8760 437,030 -0.02(-1.84%)
Jan 08, 2026 0.9310 0.9318 0.8437 0.8924 500,511 -0.01(-0.82%)
Jan 07, 2026 0.9730 1.000 0.8856 0.8998 442,816 -0.08(-8.23%)
Jan 06, 2026 0.9200 1.020 0.9100 0.9805 1,570,660 +0.13(+15.50%)
Jan 05, 2026 0.8710 0.9200 0.8201 0.8489 453,087 -0.00(-0.40%)
Jan 02, 2026 0.7790 0.8990 0.7580 0.8523 480,324 +0.09(+12.44%)
Dec 31, 2025 0.7110 0.7700 0.7002 0.7580 214,148 +0.04(+5.00%)
Dec 30, 2025 0.7200 0.7490 0.6940 0.7219 200,950 -0.00(-0.35%)
Dec 29, 2025 0.6920 0.7251 0.6800 0.7244 266,301 -0.01(-0.73%)
Dec 26, 2025 0.7500 0.7500 0.7075 0.7297 137,066 -0.04(-4.71%)
Dec 24, 2025 0.7300 0.7772 0.7000 0.7658 277,236 +0.05(+6.96%)
Dec 23, 2025 0.7900 0.7900 0.6900 0.7160 369,840 -0.09(-10.93%)
Dec 22, 2025 0.7500 0.8200 0.7400 0.8039 400,230 +0.07(+9.49%)
Dec 19, 2025 0.7269 0.7572 0.7000 0.7342 347,405 +0.02(+2.53%)
Dec 18, 2025 0.6680 0.7200 0.6510 0.7161 243,660 +0.05(+7.20%)
Dec 17, 2025 0.7100 0.8259 0.6609 0.6680 502,997 -0.04(-5.49%)
Dec 16, 2025 0.7000 0.7114 0.6681 0.7068 388,210 +0.05(+6.93%)
Dec 15, 2025 0.6700 0.6890 0.6600 0.6610 215,200 +0.00(+0.55%)
Dec 12, 2025 0.6038 0.6598 0.5801 0.6574 403,205 +0.07(+12.38%)
Dec 11, 2025 0.6050 0.6100 0.5456 0.5850 550,530 -0.02(-2.50%)
Dec 10, 2025 0.6300 0.6350 0.5927 0.6000 406,783 -0.03(-4.14%)
Dec 09, 2025 0.6711 0.6711 0.6200 0.6259 435,799 -0.03(-4.44%)
Dec 08, 2025 0.7118 0.7500 0.6500 0.6550 245,937 -0.06(-8.01%)
Dec 05, 2025 0.7000 0.7159 0.6600 0.7120 211,477 +0.04(+6.11%)
Dec 04, 2025 0.6925 0.7200 0.6666 0.6710 71,378 -0.01(-1.50%)
Dec 03, 2025 0.6918 0.7099 0.6700 0.6812 259,560 +0.02(+2.85%)
Dec 02, 2025 0.6800 0.6856 0.6600 0.6623 55,321 -0.02(-2.76%)
Dec 01, 2025 0.7000 0.7106 0.6810 0.6811 36,133 -0.01(-1.97%)
Nov 28, 2025 0.7200 0.7200 0.6800 0.6948 66,478 -0.01(-0.71%)
Nov 26, 2025 0.6800 0.7269 0.6800 0.6998 67,037 +0.02(+2.38%)
Nov 25, 2025 0.6600 0.6999 0.6600 0.6835 71,928 +0.02(+2.91%)
Nov 24, 2025 0.6490 0.6880 0.6280 0.6642 105,605 +0.03(+4.43%)
Nov 21, 2025 0.6080 0.6580 0.6000 0.6360 335,711 +0.04(+5.82%)
Nov 20, 2025 0.6500 0.6800 0.6000 0.6010 159,395 -0.03(-4.62%)
Nov 19, 2025 0.6411 0.6800 0.6301 0.6301 72,105 -0.01(-1.55%)
Nov 18, 2025 0.6700 0.6700 0.6300 0.6400 283,337 -0.04(-5.48%)
Nov 17, 2025 0.7200 0.7376 0.6700 0.6771 66,753 -0.01(-1.78%)
Nov 14, 2025 0.6800 0.7000 0.6600 0.6894 69,747 +0.01(+1.70%)
Nov 13, 2025 0.7500 0.7500 0.6701 0.6779 204,918 -0.06(-7.58%)
Nov 12, 2025 0.7300 0.7699 0.7320 0.7335 51,576 +0.00(+0.16%)
Nov 11, 2025 0.7000 0.7582 0.6850 0.7323 86,833 +0.03(+3.58%)
Nov 10, 2025 0.6944 0.7327 0.6897 0.7070 99,394 +0.01(+1.83%)
Nov 07, 2025 0.7170 0.7184 0.6555 0.6943 334,765 -0.02(-3.37%)
Nov 06, 2025 0.7500 0.7555 0.7066 0.7185 115,128 -0.01(-1.82%)
Nov 05, 2025 0.7400 0.7598 0.7252 0.7318 135,246 +0.01(+1.25%)
Nov 04, 2025 0.7200 0.7570 0.7000 0.7228 271,931 -0.04(-5.41%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.