Neuroone Medical Technologies Corp (NQ: NMTC )

0.9750 +0.0450 (+4.84%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.7700 0.7907 0.7501 0.7870 46,534 -0.01(-1.18%)
Aug 30, 2024 0.8100 0.8179 0.7700 0.7964 53,672 -0.01(-1.58%)
Aug 29, 2024 0.8080 0.8092 0.7900 0.8092 14,580 +0.04(+5.06%)
Aug 28, 2024 0.7900 0.8000 0.7500 0.7702 33,760 -0.02(-2.75%)
Aug 27, 2024 0.7800 0.8698 0.7800 0.7920 21,898 -0.02(-2.94%)
Aug 26, 2024 0.8000 0.8400 0.7700 0.8160 28,607 +0.03(+4.12%)
Aug 23, 2024 0.7900 0.8350 0.7710 0.7837 33,497 -0.01(-0.80%)
Aug 22, 2024 0.7507 0.8200 0.7507 0.7900 17,277 +0.01(+1.62%)
Aug 21, 2024 0.8400 0.8600 0.7601 0.7774 59,504 -0.05(-5.78%)
Aug 20, 2024 0.8200 0.8499 0.7810 0.8251 38,878 +0.03(+3.14%)
Aug 19, 2024 0.7200 0.8670 0.7230 0.8000 115,555 +0.07(+9.59%)
Aug 16, 2024 0.7400 0.7456 0.7100 0.7300 10,619 +0.00(+0.00%)
Aug 15, 2024 0.7200 0.7694 0.7010 0.7300 26,256 -0.01(-1.48%)
Aug 14, 2024 0.7200 0.7499 0.7000 0.7410 49,235 +0.00(+0.12%)
Aug 13, 2024 0.7500 0.8000 0.7401 0.7401 26,546 -0.01(-1.32%)
Aug 12, 2024 0.7534 0.8189 0.7400 0.7500 14,809 -0.03(-3.71%)
Aug 09, 2024 0.7600 0.8190 0.7300 0.7789 30,374 +0.04(+5.10%)
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%)
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.