Canada Markets open in 4 hrs 51 mins

NeuroOne Medical Technologies Corporation (NMTC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.4900+0.0200 (+1.36%)
At close: 03:59PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 20231.45001.49001.42001.49001.490016,300
Feb 03, 20231.42001.53001.42001.47001.470032,600
Feb 02, 20231.45001.51001.42001.44001.440069,800
Feb 01, 20231.40001.45001.39001.41001.410033,600
Jan 31, 20231.41001.45001.39001.45001.450020,500
Jan 30, 20231.33001.43001.33001.35001.350068,100
Jan 27, 20231.38001.43001.34101.38001.380020,000
Jan 26, 20231.39001.39001.32001.38001.380022,900
Jan 25, 20231.43001.43001.37001.39001.390060,600
Jan 24, 20231.35001.43001.33001.41201.412039,700
Jan 23, 20231.34001.38001.29001.37001.370069,000
Jan 20, 20231.33001.35001.28001.32001.320081,200
Jan 19, 20231.21001.34001.21001.30001.300047,700
Jan 18, 20231.19001.30001.19001.22001.220024,900
Jan 17, 20231.25001.25901.17001.21001.210068,400
Jan 13, 20231.24001.30001.23001.28001.280052,500
Jan 12, 20231.36001.39001.18001.27001.2700232,000
Jan 11, 20231.40001.42001.27501.38001.3800104,800
Jan 10, 20231.28001.49101.28001.42001.4200110,100
Jan 09, 20231.47001.51601.18001.29001.290083,500
Jan 06, 20231.40001.59501.36001.46001.460043,400
Jan 05, 20231.54001.58001.30001.40001.400049,600
Jan 04, 20231.50001.61801.50001.55001.550060,500
Jan 03, 20231.26001.45601.25101.44001.440043,400
Dec 30, 20221.20001.29801.15401.20001.200062,700
Dec 29, 20221.28001.30801.10001.23001.2300201,900
Dec 28, 20221.32001.40001.11001.17501.1750189,100
Dec 27, 20221.54001.60001.31001.36001.360067,800
Dec 23, 20221.41001.67001.41001.54001.5400181,800
Dec 22, 20221.75001.80001.38001.41001.4100270,900
Dec 21, 20221.91002.08001.84001.89001.8900155,100
Dec 20, 20222.25002.36002.00002.05002.0500121,800
Dec 19, 20222.44002.52002.22002.23002.230073,200
Dec 16, 20222.61002.61002.31002.44002.4400166,300
Dec 15, 20222.66002.73102.54002.63002.630077,300
Dec 14, 20221.92002.80001.89002.60002.6000628,600
Dec 13, 20222.27002.42002.05002.21002.2100299,600
Dec 12, 20222.87002.87002.07002.09002.0900370,400
Dec 09, 20222.33002.87002.02002.82002.8200470,200
Dec 08, 20222.29002.69002.25002.44002.4400354,000
Dec 07, 20221.86002.38001.81602.22002.2200423,000
Dec 06, 20221.70002.09901.68001.87001.8700380,600
Dec 05, 20221.52001.74001.52001.63001.6300178,100
Dec 02, 20221.43001.55001.43001.51001.5100103,200
Dec 01, 20221.45001.60401.40401.43001.4300123,700
Nov 30, 20221.40001.43701.33001.41001.4100152,300
Nov 29, 20221.29001.41001.29001.33001.3300127,900
Nov 28, 20221.43001.61001.23001.32001.3200413,700
Nov 25, 20221.75001.75001.41001.55001.5500597,500
Nov 23, 20221.39001.82001.37801.75001.75002,045,700
Nov 22, 20221.27001.35001.08001.30001.30001,561,700
Nov 21, 20221.05001.41000.98101.20001.20005,250,900
Nov 18, 20220.84000.84900.80000.84000.840023,800
Nov 17, 20220.85000.92500.82000.84900.849048,100
Nov 16, 20220.86000.88500.85000.86000.860014,200
Nov 15, 20220.84100.89500.80000.86800.868075,300
Nov 14, 20221.07001.07000.80000.84500.8450420,200
Nov 11, 20220.97001.00000.89500.94000.9400185,400
Nov 10, 20220.90601.00000.90500.99500.995083,600
Nov 09, 20220.99001.09000.88600.95100.951051,700
Nov 08, 20220.97501.00000.97500.98000.980041,400
Nov 07, 20221.04001.04200.99101.00001.0000169,700
Nov 04, 20220.99001.00000.98100.99100.99105,800
Nov 03, 20221.00001.02000.96801.01001.010033,500
Nov 02, 20220.99001.03000.95000.99800.9980134,300
Nov 01, 20220.98201.08800.97100.98000.9800195,100
Oct 31, 20221.05001.05000.97100.97500.975062,100
Oct 28, 20221.22501.23001.04001.04001.040067,900
Oct 27, 20221.41001.46001.15001.19001.190080,700
Oct 26, 20221.59001.74001.37001.41001.410077,400
Oct 25, 20221.65001.70001.50001.52001.5200165,100
Oct 24, 20221.47001.73501.47001.69001.690041,900
Oct 21, 20221.48001.49501.42001.44001.440015,500
Oct 20, 20221.50401.55001.48001.49001.490025,400
Oct 19, 20221.42001.53001.41001.47001.470028,000
Oct 18, 20221.60001.60601.50801.51001.510019,800
Oct 17, 20221.52001.59201.52001.58001.580016,800
Oct 14, 20221.61001.69001.60001.60001.600010,500
Oct 13, 20221.79001.79001.55001.61001.61008,000
Oct 12, 20221.60001.69001.51001.64001.640018,900
Oct 11, 20221.47001.55001.42001.47001.470011,500
Oct 10, 20221.46001.51001.40001.45501.455014,200
Oct 07, 20221.50001.54001.46001.47001.470026,000
Oct 06, 20221.63001.69001.54001.54001.540044,800
Oct 05, 20221.62001.69001.62001.63001.63008,200
Oct 04, 20221.54001.68001.54001.65001.650013,200
Oct 03, 20221.67001.69001.55001.58001.58008,600
Sept 30, 20221.56001.74001.56001.69001.690026,000
Sept 29, 20221.70001.70001.52401.58001.580051,500
Sept 28, 20221.72801.79001.70001.72001.72009,300
Sept 27, 20221.86001.86001.71101.75001.750040,800
Sept 26, 20221.75001.95001.71001.86001.860073,100
Sept 23, 20221.91001.94001.82001.89001.890045,700
Sept 22, 20222.01002.01001.88501.93001.930065,700
Sept 21, 20221.97002.04001.92001.99001.990014,400
Sept 20, 20221.91001.99201.91001.97001.970016,700
Sept 19, 20221.92002.09001.91001.92501.925052,500
Sept 16, 20222.09002.09001.91001.96001.960087,300
Sept 15, 20222.22002.23002.00002.14002.140070,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...