ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NMTC NeuroOne Medical Technologies Corporation

1.08
0.03 (2.86%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
NeuroOne Medical Technologies Corporation NMTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 2.86% 1.08 19:12:50
Open Price Low Price High Price Close Price Prev Close
1.04 1.01 1.11 1.08 1.05
more quote information »

NMTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.181.181.011.08150,012-0.10-8.47%
1 Month1.151.291.011.14144,944-0.07-6.09%
3 Months1.071.501.011.20200,2070.010.93%
6 Months1.362.000.95221.35195,632-0.28-20.59%
1 Year1.352.000.851.28167,420-0.27-20.00%
3 Years7.207.970.51012.05172,937-6.12-85.00%
5 Years7.207.970.51012.05172,937-6.12-85.00%

NMTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 1.08 0.03 2.86% 1.04 1.11 1.01 41,570
May 16 2024 1.05 -0.01 -0.94% 1.06 1.11 1.03 342,292
May 15 2024 1.06 -0.08 -7.02% 1.11 1.15 1.05 156,996
May 14 2024 1.14 -0.01 -0.87% 1.13 1.1699 1.10 51,935
May 13 2024 1.15 0.03 2.68% 1.11 1.16 1.10 56,454
May 10 2024 1.12 -0.04 -3.45% 1.18 1.18 1.01 142,382
May 09 2024 1.16 0.04 3.57% 1.22 1.22 1.12 92,038
May 08 2024 1.12 -0.05 -4.27% 1.16 1.17 1.12 154,820
May 07 2024 1.17 0.00 0.00% 1.25 1.29 1.16 827,331
May 06 2024 1.17 0.00 0.00% 1.17 1.1899 1.16 45,821
May 03 2024 1.17 -0.04 -3.31% 1.23 1.231 1.15 40,907
May 02 2024 1.21 0.05 4.31% 1.17 1.2199 1.14 51,942
May 01 2024 1.16 0.03 2.65% 1.18 1.18 1.10 84,618
Apr 30 2024 1.13 0.01 0.89% 1.11 1.16 1.10 66,697
Apr 29 2024 1.12 -0.01 -0.88% 1.12 1.15 1.11 19,902
Apr 26 2024 1.13 0.02 1.80% 1.12 1.18 1.11 59,228
Apr 25 2024 1.11 -0.05 -4.31% 1.16 1.16 1.11 36,551
Apr 24 2024 1.16 0.02 1.75% 1.13 1.19 1.13 525,153
Apr 23 2024 1.14 0.00 0.00% 1.13 1.14 1.12 52,236
Apr 22 2024 1.14 -0.01 -0.87% 1.14 1.19 1.14 72,192
Apr 19 2024 1.15 0.01 0.88% 1.15 1.17 1.13 19,393
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock