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)

4.875 -0.235 (-4.60%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 5.100 5.400 5.100 5.110 54,924 +0.06(+1.19%)
Apr 21, 2026 4.980 5.155 4.777 5.050 55,940 +0.07(+1.41%)
Apr 20, 2026 4.670 5.100 4.668 4.980 51,488 +0.14(+2.89%)
Apr 17, 2026 4.570 4.900 4.421 4.840 197,164 +0.27(+5.91%)
Apr 16, 2026 4.350 4.735 4.010 4.570 90,165 +3.83(+517.48%)
Apr 15, 2026 0.7100 0.7700 0.7100 0.7401 539,027 +0.01(+1.38%)
Apr 14, 2026 0.7300 0.7522 0.6100 0.7300 1,040,933 -0.02(-2.76%)
Apr 13, 2026 0.7701 0.7837 0.7500 0.7507 57,245 +0.02(+2.60%)
Apr 10, 2026 0.7548 0.7549 0.7201 0.7317 49,189 -0.01(-0.79%)
Apr 09, 2026 0.7588 0.7700 0.7201 0.7375 57,599 +0.02(+2.42%)
Apr 08, 2026 0.8300 0.8494 0.7101 0.7201 577,398 -0.11(-13.21%)
Apr 07, 2026 0.8100 0.8493 0.8001 0.8297 94,777 -0.00(-0.02%)
Apr 06, 2026 0.7800 0.8494 0.7800 0.8299 162,159 +0.03(+4.39%)
Apr 02, 2026 0.8190 0.8199 0.7791 0.7950 110,617 -0.01(-0.87%)
Apr 01, 2026 0.7870 0.8447 0.7715 0.8020 255,877 +0.03(+3.28%)
Mar 31, 2026 0.7400 0.7778 0.7315 0.7765 60,441 +0.03(+4.51%)
Mar 30, 2026 0.7500 0.7515 0.7152 0.7430 159,950 +0.01(+1.23%)
Mar 27, 2026 0.7603 0.7800 0.7300 0.7340 41,233 -0.03(-3.45%)
Mar 26, 2026 0.7800 0.7800 0.7600 0.7602 70,703 -0.01(-1.27%)
Mar 25, 2026 0.7800 0.7899 0.7655 0.7700 103,421 +0.01(+1.32%)
Mar 24, 2026 0.7800 0.7800 0.7510 0.7600 82,813 -0.01(-1.27%)
Mar 23, 2026 0.7800 0.7894 0.7383 0.7698 41,174 -0.01(-1.31%)
Mar 20, 2026 0.7252 0.7800 0.7090 0.7800 315,656 +0.05(+7.56%)
Mar 19, 2026 0.7400 0.7380 0.7010 0.7252 110,257 -0.01(-1.95%)
Mar 18, 2026 0.7300 0.7396 0.7045 0.7396 83,711 +0.01(+1.05%)
Mar 17, 2026 0.7400 0.7400 0.7004 0.7319 103,666 +0.01(+1.68%)
Mar 16, 2026 0.7600 0.7870 0.7000 0.7198 224,001 -0.03(-4.18%)
Mar 13, 2026 0.8193 0.8193 0.7501 0.7512 75,771 -0.04(-4.73%)
Mar 12, 2026 0.8017 0.8062 0.7790 0.7885 110,132 -0.00(-0.24%)
Mar 11, 2026 0.7880 0.8200 0.7869 0.7904 59,249 -0.00(-0.33%)
Mar 10, 2026 0.8190 0.8190 0.7650 0.7930 129,883 +0.00(+0.57%)
Mar 09, 2026 0.8200 0.8461 0.7500 0.7885 362,187 -0.05(-6.43%)
Mar 06, 2026 0.8500 0.9050 0.7940 0.8427 308,450 +0.01(+1.23%)
Mar 05, 2026 0.8000 0.8699 0.7950 0.8325 322,724 +0.04(+5.38%)
Mar 04, 2026 0.8300 0.9000 0.7701 0.7900 390,993 -0.02(-2.47%)
Mar 03, 2026 0.7500 0.8478 0.7200 0.8100 689,460 +0.14(+21.44%)
Mar 02, 2026 0.6673 0.7052 0.6426 0.6670 341,950 -0.00(-0.51%)
Feb 27, 2026 0.6800 0.6999 0.6576 0.6704 133,967 -0.02(-2.91%)
Feb 26, 2026 0.7290 0.7290 0.6900 0.6905 90,602 +0.00(+0.07%)
Feb 25, 2026 0.7000 0.7056 0.6826 0.6900 69,028 -0.01(-0.98%)
Feb 24, 2026 0.6800 0.7153 0.6800 0.6968 44,815 +0.02(+2.47%)
Feb 23, 2026 0.6655 0.6999 0.6655 0.6800 119,462 +0.00(+0.00%)
Feb 20, 2026 0.7100 0.7140 0.6800 0.6800 87,124 -0.03(-3.95%)
Feb 19, 2026 0.6810 0.7160 0.6599 0.7080 332,084 +0.03(+4.10%)
Feb 18, 2026 0.6990 0.7250 0.6801 0.6801 225,333 +0.00(+0.16%)
Feb 17, 2026 0.8500 0.8599 0.6750 0.6790 882,294 -0.13(-16.50%)
Feb 13, 2026 0.7890 0.8393 0.7730 0.8132 128,660 +0.06(+7.84%)
Feb 12, 2026 0.8200 0.8327 0.7503 0.7541 204,492 -0.07(-8.04%)
Feb 11, 2026 0.8169 0.8521 0.7750 0.8200 231,099 +0.02(+2.27%)
Feb 10, 2026 0.8000 0.8625 0.7671 0.8018 199,728 -0.01(-0.91%)
Feb 09, 2026 0.7800 0.8187 0.7800 0.8092 84,620 +0.03(+3.70%)
Feb 06, 2026 0.7107 0.7990 0.7107 0.7803 266,467 +0.05(+6.16%)
Feb 05, 2026 0.8000 0.8201 0.7301 0.7350 301,493 -0.07(-8.38%)
Feb 04, 2026 0.8600 0.8730 0.8000 0.8022 130,809 -0.06(-6.69%)
Feb 03, 2026 0.8700 0.8700 0.8200 0.8597 219,038 +0.02(+2.97%)
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.