NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0571 | -6.63182346109 | 0.861 | 0.919 | 0.7502 | 37669 | 0.83745871 | CS |
| 4 | -0.0148 | -1.80774398437 | 0.8187 | 1.0399 | 0.75 | 64073 | 0.88913819 | CS |
| 12 | -0.4261 | -34.6422764228 | 1.23 | 1.29 | 0.6474 | 140836 | 0.94425485 | CS |
| 26 | -0.4261 | -34.6422764228 | 1.23 | 1.59 | 0.6474 | 166007 | 1.10500848 | CS |
| 52 | -0.2561 | -24.1603773585 | 1.06 | 2 | 0.6474 | 162041 | 1.20159926 | CS |
| 156 | -4.3061 | -84.2681017613 | 5.11 | 6.8 | 0.5101 | 177104 | 1.97752539 | CS |
| 260 | -6.3961 | -88.8347222222 | 7.2 | 7.97 | 0.5101 | 168963 | 2.00316458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.8038999 | 0.0038999 | 0.49 | 0.8 | 0.84 | 0.7502 | 37577 |
| 1721946900 | 0.8 | -0.0205 | -2.50 | 0.794 | 0.8435 | 0.7921 | 20474 |
| 1721860500 | 0.8205 | -0.0095 | -1.14 | 0.81105 | 0.86 | 0.7921 | 34755 |
| 1721774100 | 0.83 | -0.0554 | -6.26 | 0.87 | 0.914899 | 0.8087 | 55128 |
| 1721687700 | 0.8854 | 0.0274 | 3.19 | 0.85 | 0.910003 | 0.85 | 44012 |
| 1721428500 | 0.858 | -0.0201 | -2.29 | 0.904 | 0.919 | 0.8501 | 22768 |
| 1721342100 | 0.8781 | 0.001 | 0.11 | 0.86 | 0.945 | 0.8216 | 81895 |
| 1721255700 | 0.8771 | -0.0556 | -5.96 | 0.9227 | 0.98 | 0.77 | 194544 |
| 1721169300 | 0.9327 | -0.0573 | -5.79 | 0.99 | 1 | 0.8716 | 46010 |
| 1721082900 | 0.99 | 0.04 | 4.21 | 0.93 | 1.0399 | 0.925 | 65357 |
| 1720823700 | 0.95 | 0.0199 | 2.14 | 0.941 | 0.97 | 0.9101 | 32896 |
| 1720737300 | 0.9301 | -0.0009 | -0.10 | 0.93 | 0.95 | 0.891 | 18613 |
| 1720650900 | 0.931 | -0.007 | -0.75 | 0.93 | 0.9649 | 0.9001 | 31577 |
| 1720564500 | 0.938 | 0.0841 | 9.85 | 0.8257 | 0.981 | 0.820001 | 164406 |
| 1720478100 | 0.8539 | 0.0495 | 6.15 | 0.78 | 0.898 | 0.75 | 126270 |
| 1720218900 | 0.8044 | -0.0478 | -5.61 | 0.83 | 0.849 | 0.8043 | 14888 |
| 1720040640 | 0.8522 | -0.017 | -1.96 | 0.86 | 0.8749 | 0.84 | 6640 |
| 1719959700 | 0.8692 | -0.0184 | -2.07 | 0.88 | 0.896 | 0.8048999 | 82301 |
| 1719873300 | 0.8876 | 0.0876 | 10.95 | 0.8187 | 0.898 | 0.8101 | 99238 |
| 1719614100 | 0.8 | 0.057 | 7.67 | 0.7641 | 0.809 | 0.74 | 67022 |
| 1719527700 | 0.743 | 0.068 | 10.07 | 0.735 | 0.7663 | 0.68 | 139467 |
| 1719441300 | 0.675 | -0.038 | -5.33 | 0.721 | 0.74 | 0.6474 | 438755 |
| 1719354900 | 0.713 | -0.1681 | -19.08 | 0.8878 | 0.95 | 0.6903 | 536073 |
| 1719268500 | 0.8811 | 0.0636 | 7.78 | 0.8199999 | 0.9 | 0.8199999 | 49085 |
| 1719009300 | 0.8175 | -0.0125 | -1.51 | 0.8394 | 0.8394 | 0.792301 | 95857 |
| 1718922900 | 0.83 | 0.0146 | 1.79 | 0.84 | 0.9 | 0.8056 | 161206 |
| 1718750100 | 0.8154 | -0.0647 | -7.35 | 0.89 | 0.9742 | 0.7141 | 507157 |
| 1718663700 | 0.8801 | -0.074001 | -7.76 | 0.96 | 0.99 | 0.88 | 80668 |
| 1718404500 | 0.954101 | 0.002401 | 0.25 | 0.95 | 1.04 | 0.94 | 80954 |
| 1718318100 | 0.9517 | 0.0417 | 4.58 | 0.89 | 0.9799 | 0.89 | 100774 |
| 1718231700 | 0.91 | 0 | 0.00 | 0.9089 | 0.91 | 0.8604 | 48898 |
| 1718145300 | 0.91 | 0.0499 | 5.80 | 0.9 | 0.93 | 0.8306 | 138474 |
| 1718058900 | 0.8601 | 0.0307 | 3.70 | 0.83 | 0.88 | 0.8199999 | 69648 |
| 1717799700 | 0.8294 | -0.0196 | -2.31 | 0.86 | 0.87 | 0.8016 | 180810 |
| 1717713300 | 0.849 | -0.0195 | -2.25 | 0.8899 | 0.9 | 0.8018999 | 153495 |
| 1717626900 | 0.8685 | -0.0515 | -5.60 | 0.9455 | 0.947676 | 0.8613 | 146430 |
| 1717540500 | 0.92 | -0.0317 | -3.33 | 0.9508 | 0.96 | 0.9182 | 55384 |
| 1717454100 | 0.9517 | 0.0218 | 2.34 | 0.94 | 0.96 | 0.91 | 50256 |
| 1717194900 | 0.9299 | -0.0152 | -1.61 | 0.93 | 0.98 | 0.92 | 73708 |
| 1717108500 | 0.9451 | -0.0399 | -4.05 | 0.99 | 0.99 | 0.9184 | 117089 |
| 1717022100 | 0.985 | 0.0001 | 0.01 | 0.95 | 1.01 | 0.9101 | 334160 |
| 1716935700 | 0.9849 | -0.0751 | -7.08 | 1.04 | 1.04 | 0.98 | 261683 |
| 1716590100 | 1.06 | -0.03 | -2.75 | 1.1299999 | 1.1399999 | 1.05 | 464576 |
| 1716503700 | 1.09 | 0.03 | 2.83 | 1.07 | 1.09 | 1.048 | 171719 |
| 1716417300 | 1.06 | 0.02 | 1.92 | 1.05 | 1.1 | 1.04 | 52961 |
| 1716330900 | 1.04 | -0.01 | -0.95 | 1.07 | 1.1 | 1.01 | 69736 |
| 1716244500 | 1.05 | -0.03 | -2.78 | 1.12 | 1.1400999 | 1 | 196596 |
| 1715985300 | 1.08 | 0.03 | 2.86 | 1.04 | 1.11 | 1.01 | 41570 |
| 1715898900 | 1.05 | -0.01 | -0.94 | 1.06 | 1.11 | 1.03 | 342292 |
| 1715812500 | 1.06 | -0.08 | -7.02 | 1.11 | 1.15 | 1.05 | 156996 |
| 1715726100 | 1.1399999 | -0.01 | -0.87 | 1.1299999 | 1.1699 | 1.1 | 51935 |
| 1715639700 | 1.15 | 0.03 | 2.68 | 1.11 | 1.16 | 1.1 | 56454 |
| 1715380500 | 1.12 | -0.04 | -3.45 | 1.18 | 1.18 | 1.01 | 142382 |
| 1715294100 | 1.16 | 0.04 | 3.57 | 1.22 | 1.22 | 1.12 | 92038 |
| 1715207700 | 1.12 | -0.05 | -4.27 | 1.16 | 1.17 | 1.12 | 154820 |
| 1715121300 | 1.17 | 0 | 0.00 | 1.25 | 1.29 | 1.16 | 827331 |
| 1715034900 | 1.17 | 0 | 0.00 | 1.17 | 1.1899 | 1.16 | 45821 |
| 1714775700 | 1.17 | -0.04 | -3.31 | 1.23 | 1.231 | 1.15 | 40907 |
| 1714689300 | 1.21 | 0.05 | 4.31 | 1.17 | 1.2199 | 1.1399999 | 51942 |
| 1714602900 | 1.16 | 0.03 | 2.65 | 1.18 | 1.18 | 1.1 | 84618 |
| 1714516500 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.16 | 1.1 | 66697 |
| 1714430100 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 19902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
