NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0823 | 10.8618186617 | 0.7577 | 0.88 | 0.73 | 118210 | 0.81520719 | CS |
| 4 | 0.24 | 40 | 0.6 | 0.97 | 0.551 | 248666 | 0.7406415 | CS |
| 12 | -0.09 | -9.67741935484 | 0.93 | 1.0399 | 0.551 | 161667 | 0.77122272 | CS |
| 26 | 0.105 | 14.2857142857 | 0.735 | 1.08 | 0.551 | 106460 | 0.79588626 | CS |
| 52 | -0.65 | -43.6241610738 | 1.49 | 1.72 | 0.551 | 145324 | 1.04269632 | CS |
| 156 | -1.4 | -62.5 | 2.24 | 3.18 | 0.5101 | 159543 | 1.37077358 | CS |
| 260 | -6.36 | -88.3333333333 | 7.2 | 7.97 | 0.5101 | 162311 | 1.90198594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.8178 | -0.0432 | -5.02 | 0.88 | 0.88 | 0.801 | 135868 |
| 1735256100 | 0.861 | 0.0969 | 12.68 | 0.7699 | 0.88 | 0.7699 | 265236 |
| 1735077840 | 0.7641 | 0.0221 | 2.98 | 0.7534999 | 0.77 | 0.73 | 64809 |
| 1734996900 | 0.742 | -0.0162 | -2.14 | 0.75 | 0.769 | 0.7349 | 42796 |
| 1734737700 | 0.7582 | 0.0002 | 0.03 | 0.7577 | 0.77 | 0.7301 | 100000 |
| 1734651300 | 0.758 | 0.0179 | 2.42 | 0.74 | 0.7799 | 0.715 | 62430 |
| 1734564900 | 0.7401 | -0.0507 | -6.41 | 0.8189999 | 0.86 | 0.7401 | 335376 |
| 1734478500 | 0.7907999 | 0.0343 | 4.53 | 0.84 | 0.97 | 0.68 | 1407017 |
| 1734392100 | 0.7564999 | -0.0037 | -0.49 | 0.78 | 0.8 | 0.74 | 193322 |
| 1734132900 | 0.7602 | -0.0035 | -0.46 | 0.7927 | 0.7927 | 0.7401 | 89907 |
| 1734046500 | 0.7637 | -0.0764 | -9.09 | 0.88 | 0.8899 | 0.72 | 393704 |
| 1733960100 | 0.8401 | 0.0381 | 4.75 | 0.81 | 0.87 | 0.77 | 245994 |
| 1733873700 | 0.802 | 0.1333 | 19.93 | 0.67 | 0.85 | 0.67 | 189673 |
| 1733787300 | 0.6687 | 0.0787 | 13.34 | 0.61 | 0.672 | 0.6001 | 267854 |
| 1733528100 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6889999 | 0.59 | 497029 |
| 1733441700 | 0.6 | -0.0387 | -6.06 | 0.64 | 0.65 | 0.551 | 206412 |
| 1733355300 | 0.6387 | -0.0115 | -1.77 | 0.67 | 0.7 | 0.63 | 89696 |
| 1733268900 | 0.6502 | 0.0003 | 0.05 | 0.65 | 0.7 | 0.6032 | 121428 |
| 1733182500 | 0.6499 | -0.0061 | -0.93 | 0.65 | 0.67 | 0.630001 | 94807 |
| 1732917840 | 0.656 | 0.0357 | 5.76 | 0.6 | 0.6879999 | 0.6 | 57164 |
| 1732750500 | 0.6203 | -0.0767 | -11.00 | 0.6879999 | 0.7054 | 0.5770999 | 92894 |
| 1732664100 | 0.6969999 | 0.0841999 | 13.74 | 0.64 | 0.7199 | 0.6 | 124127 |
| 1732577700 | 0.6128 | -0.0682 | -10.01 | 0.681 | 0.681 | 0.602 | 340773 |
| 1732318500 | 0.681 | -0.0188 | -2.69 | 0.6787 | 0.755 | 0.6787 | 312299 |
| 1732232100 | 0.6998 | -0.029 | -3.98 | 0.71 | 0.75388 | 0.6709 | 152311 |
| 1732145700 | 0.7288 | 0.0678 | 10.26 | 0.6586 | 0.7288 | 0.6586 | 266106 |
| 1732059300 | 0.661 | -0.0391 | -5.58 | 0.6891 | 0.73 | 0.6546999 | 156857 |
| 1731972900 | 0.7000999 | -0.0109 | -1.53 | 0.7 | 0.7199 | 0.6515 | 366753 |
| 1731713700 | 0.711 | -0.07 | -8.96 | 0.78 | 0.78 | 0.68 | 342712 |
| 1731627300 | 0.781 | -0.084 | -9.71 | 0.85 | 0.865 | 0.7783 | 133253 |
| 1731540900 | 0.865 | -0.025 | -2.81 | 0.84 | 0.88 | 0.8201 | 101310 |
| 1731454500 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.85 | 21232 |
| 1731368100 | 0.9 | -0.0099 | -1.09 | 0.859 | 0.94 | 0.83 | 339934 |
| 1731108900 | 0.9099 | 0.0049 | 0.54 | 0.905 | 0.929 | 0.87 | 40680 |
| 1731022500 | 0.905 | -0.035 | -3.72 | 0.92 | 0.96 | 0.9 | 16825 |
| 1730936100 | 0.94 | 0.05 | 5.62 | 0.9508 | 0.98 | 0.89 | 91949 |
| 1730849700 | 0.89 | -0.0383 | -4.13 | 0.936 | 0.952 | 0.89 | 53822 |
| 1730763300 | 0.9283 | -0.0117 | -1.24 | 0.9593 | 1 | 0.9283 | 47545 |
| 1730500500 | 0.94 | -0.03 | -3.09 | 0.93 | 1.03 | 0.92 | 286912 |
| 1730414100 | 0.97 | -0.015 | -1.52 | 0.99 | 1 | 0.95 | 154957 |
| 1730327700 | 0.985 | 0.015 | 1.55 | 0.97 | 1.0399 | 0.97 | 90270 |
| 1730241300 | 0.97 | -0.04 | -3.96 | 1.01 | 1.02 | 0.9611 | 85221 |
| 1730154900 | 1.01 | 0.07 | 7.38 | 1 | 1.0299 | 0.96 | 69163 |
| 1729895700 | 0.9406 | -0.0593 | -5.93 | 1 | 1.03 | 0.9196 | 38578 |
| 1729809300 | 0.9999 | 0.05 | 5.26 | 0.92 | 1.0149999 | 0.9 | 94255 |
| 1729722900 | 0.9499 | 0.03 | 3.26 | 0.92 | 0.949999 | 0.891 | 48074 |
| 1729636500 | 0.9199 | 0.0397 | 4.51 | 0.8468 | 0.92 | 0.8468 | 136302 |
| 1729550100 | 0.8802 | -0.0358 | -3.91 | 0.92 | 0.92 | 0.88 | 64104 |
| 1729290900 | 0.916 | -0.014 | -1.51 | 0.93 | 0.93 | 0.9 | 26224 |
| 1729204500 | 0.93 | -0.001 | -0.11 | 0.9158 | 0.94 | 0.91 | 6851 |
| 1729118100 | 0.931 | -0.018999 | -2.00 | 0.96 | 0.96 | 0.89 | 76111 |
| 1729031700 | 0.949999 | 0.018999 | 2.04 | 0.9 | 0.959899 | 0.89 | 52726 |
| 1728945300 | 0.931 | 0.011 | 1.20 | 0.9699 | 0.9799 | 0.931 | 33487 |
| 1728686100 | 0.92 | 0.01 | 1.10 | 0.8977 | 0.9479 | 0.8908 | 51700 |
| 1728599700 | 0.91 | -0.03 | -3.19 | 0.92 | 0.971 | 0.91 | 38870 |
| 1728513300 | 0.94 | -0.0501 | -5.06 | 0.9899 | 1 | 0.92 | 52095 |
| 1728426900 | 0.9901 | 0.0001 | 0.01 | 0.99 | 1.03 | 0.9804 | 34584 |
| 1728340500 | 0.99 | 0.0316 | 3.30 | 0.93 | 0.99 | 0.8946 | 48738 |
| 1728081300 | 0.9584 | 0.0284 | 3.05 | 0.93 | 0.9837 | 0.92 | 10816 |
| 1727994900 | 0.93 | -0.04 | -4.12 | 0.96 | 0.97 | 0.91 | 21005 |
| 1727908500 | 0.97 | -0.0299 | -2.99 | 0.98 | 1.01 | 0.9459 | 4901 |
| 1727822100 | 0.9999 | 0.0099 | 1.00 | 0.97 | 1.02 | 0.89 | 147285 |
| 1727735700 | 0.99 | -0.03 | -2.94 | 1.01 | 1.02 | 0.97 | 35282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
