Canada markets closed

NeuroOne Medical Technologies Corporation (NMTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8900-0.0200 (-1.05%)
At close: 04:00PM EDT
1.9800 +0.09 (+4.76%)
After hours: 04:55PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20222.09002.09001.91001.96001.960087,000
Sept 15, 20222.22002.23002.00002.14002.140070,200
Sept 14, 20221.88002.33001.88002.17002.1700816,300
Sept 13, 20221.92002.01001.75001.81001.810029,300
Sept 12, 20221.85001.97001.85001.93001.930040,700
Sept 09, 20221.77002.05001.76001.84001.840095,100
Sept 08, 20221.68001.88501.68001.76001.760077,900
Sept 07, 20221.80001.81001.72001.74001.740061,600
Sept 06, 20221.93001.95001.81001.83001.830062,300
Sept 02, 20222.11002.11001.83001.89001.8900123,900
Sept 01, 20222.63002.63001.99002.09002.0900393,600
Aug 31, 20222.52002.95002.30002.55002.55001,215,100
Aug 30, 20222.06002.33001.97502.16002.1600619,200
Aug 29, 20221.72002.10001.72001.97001.9700272,300
Aug 26, 20221.75001.79501.72001.79001.790049,900
Aug 25, 20221.75001.76001.71001.71601.716029,700
Aug 24, 20221.66001.73001.66001.71001.710033,100
Aug 23, 20221.69001.73001.66001.70001.700015,700
Aug 22, 20221.71001.82001.66001.70001.700021,100
Aug 19, 20221.70001.75001.68501.71001.710042,700
Aug 18, 20221.80001.85001.67001.76001.760044,000
Aug 17, 20221.83001.88001.77001.85001.850053,000
Aug 16, 20221.93001.93001.77001.85001.850052,800
Aug 15, 20221.89001.99001.84001.94001.940074,700
Aug 12, 20221.85001.94001.65001.84001.8400156,500
Aug 11, 20221.84001.90001.80001.89001.890087,800
Aug 10, 20221.85001.95001.77001.93501.9350124,900
Aug 09, 20221.95002.18001.71001.91001.9100330,300
Aug 08, 20221.80001.90001.76001.90001.9000264,300
Aug 05, 20221.65001.73001.55001.72001.7200451,100
Aug 04, 20221.78001.80001.53001.64001.6400406,900
Aug 03, 20221.50001.95001.42001.75001.75005,206,900
Aug 02, 20221.22001.25001.17001.20001.200069,800
Aug 01, 20221.20001.22001.11001.20001.200082,200
Jul 29, 20221.11001.18001.11001.18001.180067,400
Jul 28, 20221.13501.13501.12001.12001.120012,200
Jul 27, 20221.16001.16001.12001.12501.125023,400
Jul 26, 20221.07501.13001.05001.12001.120030,400
Jul 25, 20221.08001.13001.08001.09001.09008,000
Jul 22, 20221.09001.12401.05001.10001.100055,000
Jul 21, 20221.00001.18001.00001.10001.100079,300
Jul 20, 20221.02001.06000.99001.03001.030023,100
Jul 19, 20220.99501.02000.98000.99000.99008,600
Jul 18, 20220.98001.00000.97000.98000.980039,600
Jul 15, 20221.00001.00000.96000.96300.963033,100
Jul 14, 20220.95001.00000.95000.97700.977010,700
Jul 13, 20220.99000.99100.95400.95500.95509,600
Jul 12, 20221.00001.00000.95000.95500.955020,800
Jul 11, 20221.00001.00900.95001.00001.000025,400
Jul 08, 20221.00001.02400.97001.00001.000021,700
Jul 07, 20221.00001.07001.00001.00001.000036,700
Jul 06, 20221.03001.03000.99001.01001.010029,100
Jul 05, 20220.86101.09000.84001.03001.030069,100
Jul 01, 20220.79000.86300.78300.84000.840034,700
Jun 30, 20220.81000.82100.78000.82100.821037,100
Jun 29, 20220.86100.87000.82200.82200.822041,200
Jun 28, 20220.90000.92200.85000.88800.888057,300
Jun 27, 20221.00001.00000.92000.94000.940027,300
Jun 24, 20221.02001.05001.00001.00001.000020,300
Jun 23, 20221.03001.03001.00001.00001.000018,800
Jun 22, 20221.02001.03001.00001.02001.020022,100
Jun 21, 20221.00001.04001.00001.02001.020020,200
Jun 17, 20221.02001.02000.91200.96000.960068,300
Jun 16, 20221.06001.06000.97001.04001.040021,700
Jun 15, 20220.93001.09000.93001.05001.050037,700
Jun 14, 20220.92400.98000.92400.97400.97409,700
Jun 13, 20221.04001.04000.92000.92100.921053,800
Jun 10, 20220.98001.08900.98001.07001.070036,300
Jun 09, 20221.11001.11001.01001.04001.040031,800
Jun 08, 20221.13001.16001.13001.13001.130034,000
Jun 07, 20220.99001.15000.95001.14001.1400104,000
Jun 06, 20221.00001.06500.95000.99000.9900106,400
Jun 03, 20221.36001.36000.97001.09001.0900231,100
Jun 02, 20221.46001.46001.26001.37001.3700322,900
Jun 01, 20221.34001.56001.28001.46001.46001,496,000
May 31, 20221.05001.17001.01001.14001.1400136,300
May 27, 20221.02001.11001.02001.06701.067041,300
May 26, 20221.14001.15001.06001.08001.080072,200
May 25, 20221.04001.14301.00001.14001.1400137,700
May 24, 20220.93101.08000.87901.04001.0400106,900
May 23, 20220.95001.02900.90000.96000.9600107,500
May 20, 20220.80000.96600.80000.92100.9210142,200
May 19, 20220.65000.86000.65000.79100.7910464,300
May 18, 20220.57000.63000.57000.61000.610042,400
May 17, 20220.58000.59000.53800.57000.570034,100
May 16, 20220.54000.59500.53300.58200.582066,500
May 13, 20220.54000.54000.51000.53000.5300104,800
May 12, 20220.54800.54800.52000.53900.539036,900
May 11, 20220.53000.57000.53000.53000.530045,700
May 10, 20220.62000.64000.56000.56300.563035,400
May 09, 20220.62100.65800.59500.59500.5950102,100
May 06, 20220.70000.70000.56100.64000.6400105,000
May 05, 20220.70600.75000.68000.72000.7200135,100
May 04, 20220.71500.75100.70600.70600.706027,500
May 03, 20220.73100.73400.70000.72000.720021,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...