• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Neuroone Medical Technologies Corp (NQ: NMTC )

    0.9050 -0.0350 (-3.72%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 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 (%)
    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 10,816 +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%)
    Oct 01, 2024 0.9700 1.020 0.8900 0.9999 147,286 +0.01(+1.00%)
    Sep 30, 2024 1.010 1.020 0.9700 0.9900 35,282 -0.03(-2.94%)
    Sep 27, 2024 1.030 1.050 0.9900 1.020 28,483 +0.04(+4.08%)
    Sep 26, 2024 1.000 1.049 0.9700 0.9800 53,127 -0.03(-2.97%)
    Sep 25, 2024 1.020 1.050 0.9445 1.010 261,914 +0.02(+1.58%)
    Sep 24, 2024 0.9700 1.080 0.9700 0.9943 102,147 +0.05(+5.40%)
    Sep 23, 2024 0.9241 0.9804 0.8900 0.9434 85,176 +0.02(+2.28%)
    Sep 20, 2024 0.9100 0.9454 0.9100 0.9224 66,644 -0.01(-1.35%)
    Sep 19, 2024 0.9090 0.9600 0.9090 0.9350 41,536 +0.08(+8.85%)
    Sep 18, 2024 0.9200 0.9600 0.8590 0.8590 87,680 -0.07(-7.63%)
    Sep 17, 2024 0.8100 0.9500 0.8104 0.9300 66,415 +0.12(+14.46%)
    Sep 16, 2024 0.8700 0.8700 0.8100 0.8125 27,734 -0.02(-2.11%)
    Sep 13, 2024 0.8600 0.8600 0.8100 0.8300 40,781 -0.01(-1.13%)
    Sep 12, 2024 0.8000 0.8500 0.8000 0.8395 24,554 +0.02(+2.13%)
    Sep 11, 2024 0.8599 0.8900 0.7899 0.8220 79,137 -0.02(-2.14%)
    Sep 10, 2024 0.7400 0.8689 0.7400 0.8400 99,289 +0.08(+11.13%)
    Sep 09, 2024 0.8000 0.8169 0.7200 0.7559 88,362 -0.03(-3.83%)
    Sep 06, 2024 0.7900 0.8000 0.7501 0.7860 24,587 +0.02(+2.08%)
    Sep 05, 2024 0.7501 0.7840 0.7501 0.7700 12,504 +0.02(+2.65%)
    Sep 04, 2024 0.7759 0.8000 0.7501 0.7501 21,278 -0.04(-4.69%)
    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.