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

0.815
-0.015 (-1.81%)
Jun 22 2024 - Closed
Delayed by 15 minutes

NMTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 0.8175 -0.0125 -1.51% 0.8394 0.8394 0.792301 95,857
Jun 20 2024 0.83 0.0146 1.79% 0.84 0.90 0.8056 161,206
Jun 18 2024 0.8154 -0.0647 -7.35% 0.89 0.9742 0.7141 507,157
Jun 17 2024 0.8801 -0.074 -7.76% 0.96 0.99 0.88 80,668
Jun 14 2024 0.954101 0.0024 0.25% 0.95 1.04 0.94 80,954
Jun 13 2024 0.9517 0.0417 4.58% 0.89 0.9799 0.89 100,774
Jun 12 2024 0.91 0.00 0.00% 0.9089 0.91 0.8604 48,898
Jun 11 2024 0.91 0.0499 5.80% 0.90 0.93 0.8306 138,474
Jun 10 2024 0.8601 0.0307 3.70% 0.83 0.88 0.82 69,648
Jun 07 2024 0.8294 -0.0196 -2.31% 0.86 0.87 0.8016 180,810
Jun 06 2024 0.849 -0.0195 -2.25% 0.8899 0.90 0.8019 153,495
Jun 05 2024 0.8685 -0.0515 -5.60% 0.9455 0.947676 0.8613 146,430
Jun 04 2024 0.92 -0.0317 -3.33% 0.9508 0.96 0.9182 55,384
Jun 03 2024 0.9517 0.0218 2.34% 0.94 0.96 0.91 50,256
May 31 2024 0.9299 -0.0152 -1.61% 0.93 0.98 0.92 73,708
May 30 2024 0.9451 -0.0399 -4.05% 0.99 0.99 0.9184 117,089
May 29 2024 0.985 0.0001 0.01% 0.95 1.01 0.9101 334,160
May 28 2024 0.9849 -0.0751 -7.08% 1.04 1.04 0.98 261,683
May 24 2024 1.06 -0.03 -2.75% 1.13 1.14 1.05 464,576
May 23 2024 1.09 0.03 2.83% 1.07 1.09 1.048 171,719
May 22 2024 1.06 0.02 1.92% 1.05 1.10 1.04 52,961
May 21 2024 1.04 -0.01 -0.95% 1.07 1.10 1.01 69,736
May 20 2024 1.05 -0.03 -2.78% 1.12 1.1401 1.00 196,596
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
Apr 18 2024 1.14 -0.03 -2.44% 1.14 1.1789 1.12 32,876
Apr 17 2024 1.1685 0.02 1.61% 1.14 1.1924 1.14 46,515
Apr 16 2024 1.15 0.03 2.68% 1.09 1.15 1.08 86,311
Apr 15 2024 1.12 -0.06 -5.08% 1.17 1.20 1.07 153,502
Apr 12 2024 1.18 -0.03 -2.48% 1.20 1.24 1.1501 159,826
Apr 11 2024 1.21 -0.02 -1.63% 1.24 1.25 1.19 94,013
Apr 10 2024 1.23 -0.04 -3.15% 1.25 1.2617 1.20 109,953
Apr 09 2024 1.27 0.05 4.10% 1.22 1.33 1.19 560,885
Apr 08 2024 1.22 -0.02 -1.61% 1.28 1.28 1.19 109,505
Apr 05 2024 1.24 0.01 0.81% 1.22 1.2481 1.19 116,389
Apr 04 2024 1.23 -0.01 -0.89% 1.23 1.26 1.19 197,727
Apr 03 2024 1.241 0.01 0.89% 1.22 1.33 1.19 716,816
Apr 02 2024 1.23 0.04 3.36% 1.18 1.25 1.18 170,023
Apr 01 2024 1.19 -0.01 -0.83% 1.20 1.22 1.18 120,914
Mar 28 2024 1.20 -0.01 -0.41% 1.19 1.23 1.18 151,182
Mar 27 2024 1.205 0.05 3.88% 1.13 1.22 1.10 269,144
Mar 26 2024 1.16 -0.11 -8.66% 1.36 1.50 1.10 1,852,198
Mar 25 2024 1.27 0.09 7.63% 1.28 1.35 1.17 937,453

Your Recent History

Delayed Upgrade Clock