NMTC - NeuroOne Medical Technologies Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20231.24001.29001.23001.27001.270067,700
May 25, 20231.15001.27001.13001.23001.2300109,000
May 24, 20231.13001.17001.11001.12001.1200121,200
May 23, 20231.13001.22901.13001.13001.130081,500
May 22, 20231.16001.19801.08001.16001.1600144,700
May 19, 20231.22001.23001.16001.19001.190037,400
May 18, 20231.29001.31901.21001.23001.230082,500
May 17, 20231.35001.41001.27001.30001.3000196,200
May 16, 20231.43001.50501.28001.29001.2900253,900
May 15, 20231.48001.53001.33501.43001.4300436,600
May 12, 20231.35001.36001.28001.31001.310074,000
May 11, 20231.36001.38001.29001.30001.300072,900
May 10, 20231.35001.39001.35001.35001.350049,400
May 09, 20231.36001.39001.30001.33001.330025,600
May 08, 20231.42001.44001.35001.36001.360038,800
May 05, 20231.33001.42001.30001.41001.4100133,900
May 04, 20231.46001.49001.32001.35001.3500209,400
May 03, 20231.48001.52001.40001.47001.4700246,100
May 02, 20231.73001.74001.45001.47001.4700817,200
May 01, 20231.62001.83001.60001.64001.6400796,100
Apr 28, 20231.47001.58001.44101.54001.540064,300
Apr 27, 20231.45001.55001.45001.50001.500035,700
Apr 26, 20231.56001.56001.48001.48001.480060,300
Apr 25, 20231.65001.65001.54001.57001.570039,900
Apr 24, 20231.62001.67001.54001.66001.6600121,700
Apr 21, 20231.51001.63001.51001.59001.590084,700
Apr 20, 20231.50001.54001.48001.53001.530068,500
Apr 19, 20231.55001.56001.49501.53001.5300100,800
Apr 18, 20231.69001.69001.55001.55001.5500101,600
Apr 17, 20231.61001.69001.59001.67001.6700185,300
Apr 14, 20231.56001.74001.42001.73001.7300394,100
Apr 13, 20231.86001.89001.60001.61001.6100590,000
Apr 12, 20231.97002.06001.80001.88001.88003,775,100
Apr 11, 20231.75001.83001.69001.78501.7850171,300
Apr 10, 20231.61001.75001.61001.75001.7500275,900
Apr 06, 20231.52001.55001.46001.53001.530047,900
Apr 05, 20231.52001.61001.52001.52001.520053,000
Apr 04, 20231.56001.63001.52101.59001.590019,500
Apr 03, 20231.62001.62001.51001.56001.560050,400
Mar 31, 20231.58001.64001.57001.61001.610039,800
Mar 30, 20231.59001.61001.56001.58001.580037,400
Mar 29, 20231.51001.59001.51001.55001.550029,200
Mar 28, 20231.62001.62001.53001.53001.530028,000
Mar 27, 20231.63001.65001.59001.62001.620033,700
Mar 24, 20231.52001.64001.51001.64001.640046,600
Mar 23, 20231.50001.55001.49101.52001.520044,800
Mar 22, 20231.57001.59001.48901.50001.5000143,500
Mar 21, 20231.58001.67001.55001.57001.570092,900
Mar 20, 20231.69001.69001.50501.61001.6100179,700
Mar 17, 20231.58001.67001.41001.67001.6700304,200
Mar 16, 20231.76001.82001.60001.62001.6200404,700
Mar 15, 20231.78001.79001.70001.71001.71001,219,100
Mar 14, 20231.61001.65001.57001.57001.5700104,500
Mar 13, 20231.37001.63001.37001.49001.490086,300
Mar 10, 20231.76001.78501.45001.49001.4900130,700
Mar 09, 20231.98002.07001.75001.79001.7900402,200
Mar 08, 20231.89001.90001.73001.82001.8200237,500
Mar 07, 20231.61001.74001.55001.70001.7000250,900
Mar 06, 20231.54001.60101.51001.52001.520045,600
Mar 03, 20231.60001.60001.52001.54001.540016,900
Mar 02, 20231.56001.66001.56001.60001.600028,500
Mar 01, 20231.62001.68901.56001.56001.560021,400
Feb 28, 20231.73001.73001.61001.61001.610043,100
Feb 27, 20231.70001.75001.68001.74001.740022,300
Feb 24, 20231.78001.93001.66001.71001.710036,800
Feb 23, 20231.94001.96001.78001.80001.800044,200
Feb 22, 20231.74001.94901.74001.82001.8200105,400
Feb 21, 20231.63001.90001.63001.72001.720099,900
Feb 17, 20231.62001.80001.62001.71001.710040,700
Feb 16, 20231.83001.83001.65001.70501.705026,700
Feb 15, 20231.76001.90001.70001.73001.730062,300
Feb 14, 20232.00002.00001.70001.73001.730057,800
Feb 13, 20231.90002.18001.90002.06002.0600153,200
Feb 10, 20231.72002.09001.60001.88501.8850226,600
Feb 09, 20231.50001.65001.50001.65001.650030,300
Feb 08, 20231.49001.56001.46001.46001.46005,200
Feb 07, 20231.53001.58001.45001.50001.500040,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...