Neurotrope Historical Data - NTRP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Neurotrope Inc NTRP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0401 3.16% 1.3101 1.31 1.33 1.31 1.27 09:34:01
more quote information »

NTRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.161.351.131.21692,7610.150112.94%
1 Month1.391.881.101.25564,209-0.0799-5.75%
3 Months1.111.880.68081.14355,4650.200118.03%
6 Months0.843.850.68081.30742,6850.470155.96%
1 Year7.128.410.591.43538,878-5.81-81.6%
3 Years6.4011.92610.592.07209,807-5.09-79.53%
5 Years19.0021.39990.592.65214,284-17.69-93.1%

NTRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 1.265 0.08 7.2% 1.17 1.30 1.16 357,772
May 21 2020 1.18 0.01 0.85% 1.20 1.24 1.17 691,563
May 20 2020 1.17 -0.04 -3.31% 1.21 1.27 1.16 269,042
May 19 2020 1.21 0.03 2.54% 1.16 1.29 1.13 1,452,666
May 18 2020 1.18 -0.25 -17.48% 1.47 1.88 1.10 3,231,239
May 15 2020 1.43 0.15 11.72% 1.25 1.45 1.25 295,887
May 14 2020 1.28 -0.10 -7.25% 1.35 1.38 1.20 306,328
May 13 2020 1.38 -0.04 -2.82% 1.42 1.43 1.2108 308,375
May 12 2020 1.42 0.01 0.71% 1.41 1.48 1.34 368,057
May 11 2020 1.41 -0.01 -0.71% 1.45 1.48 1.35 274,180
May 08 2020 1.4201 0.09 6.77% 1.32 1.4695 1.31 615,221
May 07 2020 1.33 0.04 3.1% 1.29 1.34 1.2501 289,224
May 06 2020 1.29 0.08 6.61% 1.24 1.32 1.19 412,138
May 05 2020 1.21 0.03 2.54% 1.20 1.25 1.18 257,835
May 04 2020 1.18 0.02 1.72% 1.14 1.2116 1.115 336,696
May 01 2020 1.16 -0.14 -10.77% 1.27 1.29 1.10 618,494
Apr 30 2020 1.30 -0.05 -3.7% 1.34 1.35 1.26 131,247
Apr 29 2020 1.35 -0.01 -0.74% 1.35 1.39 1.31 201,587
Apr 28 2020 1.36 0.05 3.82% 1.39 1.40 1.2864 302,422
Apr 27 2020 1.31 -0.06 -4.38% 1.35 1.35 1.26 183,516
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.