Canada markets closed

NeuroOne Medical Technologies Corporation (NMTC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.8781+0.0010 (+0.11%)
At close: 04:00PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20240.86000.94000.82160.87810.878182,146
Jul 17, 20240.92500.98000.77000.87700.8770194,500
Jul 16, 20240.99001.00000.87200.93300.933046,000
Jul 15, 20240.93001.04000.92500.99000.990065,300
Jul 12, 20240.94100.97000.91000.95000.950032,900
Jul 11, 20240.94000.95000.89100.93000.930018,700
Jul 10, 20240.93000.96500.90000.93100.931031,600
Jul 09, 20240.82600.98100.82000.93800.9380164,400
Jul 08, 20240.78000.89800.75000.85400.8540127,000
Jul 05, 20240.83000.84900.80400.80400.804014,900
Jul 03, 20240.86000.87500.84000.85000.85006,600
Jul 02, 20240.88000.89600.80500.86900.869082,300
Jul 01, 20240.81900.89800.81000.88800.888099,200
Jun 28, 20240.76400.80900.74000.80000.800067,000
Jun 27, 20240.73500.76600.68000.74300.7430139,500
Jun 26, 20240.72100.74000.64700.67500.6750438,600
Jun 25, 20240.95000.95000.69000.71300.7130536,100
Jun 24, 20240.82000.90000.82000.88100.881049,100
Jun 21, 20240.83900.83900.79200.81800.818095,900
Jun 20, 20240.84000.90000.80600.83000.8300161,200
Jun 18, 20240.89000.97400.71400.81500.8150507,200
Jun 17, 20240.96000.99000.88000.88000.880080,700
Jun 14, 20240.95001.04000.94000.95400.954080,800
Jun 13, 20240.89000.98000.89000.95200.9520100,800
Jun 12, 20240.90000.91000.86000.91000.910050,300
Jun 11, 20240.90000.93000.83100.91000.9100138,900
Jun 10, 20240.83000.88000.82000.86000.860071,200
Jun 07, 20240.86000.87600.80200.82900.8290181,800
Jun 06, 20240.89000.90000.80200.84900.8490153,400
Jun 05, 20240.94600.94800.86100.86900.8690146,500
Jun 04, 20240.95100.96000.91800.92000.920055,400
Jun 03, 20240.94000.96000.91000.95200.952050,300
May 31, 20240.93000.98000.92000.93000.930073,700
May 30, 20240.99000.99000.91800.94500.9450117,100
May 29, 20240.95001.01000.91000.98500.9850334,200
May 28, 20241.04001.04000.98000.98500.9850261,800
May 24, 20241.13001.14001.05001.06001.0600464,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...