Neurotrope Historical Data - NTRP

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Neurotrope Inc NTRP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0737 -8.07% 0.84 0.9199 0.84 0.916 0.9137 20:00:00
more quote information »

NTRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.91.160.780.8918815k-0.06-6.67%
1 Month5.85.90.781.5531770k-4.96-85.52%
3 Months8.038.1950.782.5753336k-7.19-89.54%
6 Months4.358.410.783.4156201k-3.51-80.69%
1 Year8.849.240.783.6040121k-8-90.50%
3 Years1921.39990.785.884286k-18.16-95.58%
5 Years1921.39990.785.884286k-18.16-95.58%

NTRP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20190.8428-0.0709-7.76%0.840.93622,904
Sep 19 20190.9137+0.0062+0.68%0.911.161,846,510
Sep 18 20190.9075+0.0875+10.67%0.780.91481,003,711
Sep 17 20190.82-0.055-6.29%0.810.90638,485
Sep 16 20190.875-0.005-0.57%0.860.90186,271
Sep 13 20190.88-0.0101-1.13%0.850.93400,907
Sep 12 20190.8901-0.0002-0.02%0.82010.91461,279,447
Sep 11 20190.8903-0.0297-3.23%0.86020.9789872,157
Sep 10 20190.92-0.08-8.00%0.871.001,272,132
Sep 09 20191.00-3.40-77.27%0.811.994,988,447
Sep 06 20194.40-0.24-5.17%4.304.7931233,508
Sep 05 20194.64-0.53-10.25%4.6315.20292,899
Sep 04 20195.17-0.24-4.44%4.855.38287,245
Sep 03 20195.41+0.10+1.81%5.005.44257,119
Aug 30 20195.3139+0.06+1.22%4.965.585287,423
Aug 29 20195.25+0.14+2.74%4.975.40146,371
Aug 28 20195.11+0.07+1.29%4.95845.34140,990
Aug 27 20195.045-0.42-7.72%4.96015.6199177,327
Aug 26 20195.4671-0.04-0.78%5.265.75207,053
Aug 23 20195.51-0.32-5.49%5.445.90117,895
Aug 22 20195.83-0.07-1.19%5.606.00105,848
Aug 21 20195.90+0.26+4.52%5.456.00122,621
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.