Canada markets closed

NeuroOne Medical Technologies Corporation (NMTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0600-0.0300 (-2.75%)
At close: 04:00PM EDT
1.0600 0.00 (0.00%)
After hours: 06:31PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20241.13971.14001.05001.06001.0600464,249
May 23, 20241.07001.09001.04801.09001.0900176,300
May 22, 20241.05001.10001.04001.06001.060053,000
May 21, 20241.07001.10001.01001.04001.040070,100
May 20, 20241.12001.14001.00001.05001.0500197,700
May 17, 20241.04001.11001.01001.08001.080041,600
May 16, 20241.06001.11001.03001.05001.0500342,300
May 15, 20241.11001.15001.05001.06001.0600156,900
May 14, 20241.13001.17001.10001.14001.140051,900
May 13, 20241.11001.16001.10001.15001.150056,500
May 10, 20241.18001.18001.01001.12001.1200142,400
May 09, 20241.22001.22001.12001.16001.160092,000
May 08, 20241.16001.17001.12001.12001.1200154,800
May 07, 20241.25001.29001.16001.17001.1700829,300
May 06, 20241.17001.19001.16001.17001.170045,800
May 03, 20241.23001.23101.15001.17001.170040,900
May 02, 20241.17001.22001.14001.21001.210051,900
May 01, 20241.18001.18001.10001.16001.160084,400
Apr 30, 20241.11001.16001.10001.13001.130066,700
Apr 29, 20241.12001.15001.11001.12001.120019,900
Apr 26, 20241.12001.18001.11001.13001.130059,200
Apr 25, 20241.16001.16001.11001.11001.110038,600
Apr 24, 20241.13001.19001.13001.16001.1600525,200
Apr 23, 20241.14001.14001.12001.14001.140052,200
Apr 22, 20241.14001.19001.14001.14001.140072,200
Apr 19, 20241.14001.17001.13001.15001.150019,400
Apr 18, 20241.14001.17901.12001.14001.140034,400
Apr 17, 20241.14001.19201.14001.16901.169046,500
Apr 16, 20241.09001.15001.08001.15001.150087,700
Apr 15, 20241.17001.20001.07001.12001.1200153,500
Apr 12, 20241.20001.24001.15001.18001.1800158,500
Apr 11, 20241.24001.25001.19001.21001.210094,200
Apr 10, 20241.27001.27001.20001.23001.2300112,500
Apr 09, 20241.22001.33001.19001.27001.2700560,800
Apr 08, 20241.28001.28001.19001.24001.2400109,500
Apr 05, 20241.22001.24801.19001.24001.2400116,400
Apr 04, 20241.23001.26001.19001.23001.2300197,600
Apr 03, 20241.22001.33001.19001.24101.2410717,500
Apr 02, 20241.18001.25001.18001.23001.2300183,800
Apr 01, 20241.20001.22001.18001.19001.1900120,900
Mar 28, 20241.19001.23001.18001.20001.2000152,000
Mar 27, 20241.13001.22001.10001.20501.2050277,300
Mar 26, 20241.36001.50001.10001.16001.16001,853,000
Mar 25, 20241.28001.35001.17001.27001.2700939,200
Mar 22, 20241.12001.20001.11801.18001.180061,000
Mar 21, 20241.13001.19001.10001.11001.1100100,600
Mar 20, 20241.06001.13001.06001.11001.110056,000
Mar 19, 20241.12001.17001.05001.08001.0800115,600
Mar 18, 20241.10001.19901.10001.15501.1550100,200
Mar 15, 20241.08001.13001.06001.06001.060069,100
Mar 14, 20241.12001.14001.03001.07001.070089,200
Mar 13, 20241.15001.16901.07001.12001.120047,900
Mar 12, 20241.14001.21001.11501.14001.140052,800
Mar 11, 20241.25001.27001.01001.17001.1700338,100
Mar 08, 20241.23001.32001.20001.21001.2100113,700
Mar 07, 20241.16001.30001.15001.25001.250081,700
Mar 06, 20241.24001.24001.11001.18001.1800148,600
Mar 05, 20241.36001.38001.20001.22001.2200181,200
Mar 04, 20241.33001.47001.30001.38001.38001,048,200
Mar 01, 20241.20001.25001.19001.22001.220078,400
Feb 29, 20241.13001.28001.13001.21001.2100221,700
Feb 28, 20241.15001.15501.10101.13001.130021,600
Feb 27, 20241.14001.17001.10401.15001.150037,400
Feb 26, 20241.10001.16001.07001.16001.160096,400
Feb 23, 20241.07001.13001.05001.07001.070027,500
Feb 22, 20241.09901.11801.03001.10001.1000101,300
Feb 21, 20241.20001.20001.03001.11001.1100128,800
Feb 20, 20241.03001.15001.03001.10001.1000132,900
Feb 16, 20241.01001.08001.01001.03001.030073,200
Feb 15, 20241.04001.08500.95201.05001.0500482,600
Feb 14, 20241.40001.41001.00001.08001.0800617,300
Feb 13, 20241.38001.46901.33001.41001.4100149,100
Feb 12, 20241.45001.59001.38001.38001.3800117,800
Feb 09, 20241.25001.48001.22001.45001.4500207,100
Feb 08, 20241.24601.33001.19001.26001.260044,300
Feb 07, 20241.24001.30901.24001.24001.240012,900
Feb 06, 20241.35001.35001.23001.27001.270059,400
Feb 05, 20241.40001.40001.35001.36501.365037,600
Feb 02, 20241.43001.44301.36001.40001.400045,000
Feb 01, 20241.29001.41501.27401.39001.390069,500
Jan 31, 20241.21001.29001.17001.25001.250062,500
Jan 30, 20241.14001.22001.14001.20001.200067,500
Jan 29, 20241.24001.29301.11001.16001.1600278,900
Jan 26, 20241.23001.25501.18001.24501.245092,900
Jan 25, 20241.33001.33501.23001.26001.2600107,800
Jan 24, 20241.34001.36501.31201.33001.330066,300
Jan 23, 20241.40001.44501.35001.35001.350025,000
Jan 22, 20241.41001.44001.38801.40001.400046,600
Jan 19, 20241.33001.44001.33001.37001.370082,300
Jan 18, 20241.34001.38001.31001.35001.350062,200
Jan 17, 20241.27001.37001.26001.37001.370032,500
Jan 16, 20241.33001.37201.28001.28001.280043,000
Jan 12, 20241.51001.51001.34001.38001.380063,400
Jan 11, 20241.48501.52001.37001.39001.390091,800
Jan 10, 20241.46001.52001.43001.48001.4800142,200
Jan 09, 20241.41001.52001.40001.50001.5000657,800
Jan 08, 20241.53001.53001.40001.46001.4600118,500
Jan 05, 20241.54001.59001.50001.54001.540063,900
Jan 04, 20241.61201.61701.53001.56001.560044,900
Jan 03, 20241.61001.62001.47001.57001.570098,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...