Canada Markets closed

NeuroOne Medical Technologies Corporation (NMTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9208+0.1254 (+15.77%)
At close: 04:00PM EDT
0.9400 +0.02 (+2.09%)
After hours: 07:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.80000.96600.80000.92100.9210141,000
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
May 02, 20220.74900.74900.66300.73600.736032,800
Apr 29, 20220.80600.80600.75000.77000.770019,100
Apr 28, 20220.77900.80000.72300.77500.775053,100
Apr 27, 20220.75100.82700.75100.77700.777079,200
Apr 26, 20220.88000.88000.66200.75000.7500145,100
Apr 25, 20221.00001.03000.87000.88000.8800166,200
Apr 22, 20221.03001.03001.00001.00001.000061,800
Apr 21, 20221.00001.09001.00001.03001.0300283,400
Apr 20, 20221.03001.06001.00001.03701.037015,900
Apr 19, 20221.00001.04001.00001.03001.030027,100
Apr 18, 20221.04001.04001.00001.02001.020056,200
Apr 14, 20221.03001.08001.02001.04001.040075,800
Apr 13, 20221.01001.08001.01001.05001.050076,800
Apr 12, 20221.05001.05001.01001.02501.025065,800
Apr 11, 20221.01001.12001.00001.04501.0450311,200
Apr 08, 20221.02001.04001.01001.02001.020064,700
Apr 07, 20221.03001.09001.01001.03001.030088,400
Apr 06, 20221.06001.07001.01001.02001.0200129,200
Apr 05, 20221.12001.12001.06001.08001.080055,200
Apr 04, 20221.05001.12001.05001.09001.0900131,300
Apr 01, 20221.09001.12001.03001.08001.0800131,700
Mar 31, 20221.12001.16001.08601.10001.1000223,600
Mar 30, 20221.15001.18001.09001.12001.1200327,500
Mar 29, 20221.20001.23001.08001.17001.1700810,800
Mar 28, 20221.75001.77001.10601.18001.18002,334,700
Mar 25, 20222.33002.45002.21802.22002.220049,200
Mar 24, 20222.17002.27002.05002.24002.240020,000
Mar 23, 20222.05002.18002.00002.18002.180017,000
Mar 22, 20222.03602.07002.00002.05002.050011,800
Mar 21, 20222.02002.07001.95002.02002.020015,000
Mar 18, 20221.85002.02001.85002.02002.020068,800
Mar 17, 20221.97001.97001.90001.90001.900015,700
Mar 16, 20221.92001.95001.85001.85001.850022,100
Mar 15, 20221.89001.97001.80001.92001.920022,600
Mar 14, 20221.86001.93001.86001.90001.900018,100
Mar 11, 20221.72001.94001.62101.88001.880022,800
Mar 10, 20221.85001.85001.70001.72001.720036,300
Mar 09, 20221.87002.02001.81001.81001.810039,300
Mar 08, 20221.92001.92001.80901.86001.860029,000
Mar 07, 20221.96002.07001.94001.95001.950033,400
Mar 04, 20222.11002.11001.97002.03002.030020,200
Mar 03, 20221.94002.09001.94001.99001.990015,000
Mar 02, 20222.00002.06301.91001.91001.910034,400
Mar 01, 20222.02002.02001.95001.95001.950044,100
Feb 28, 20222.05002.14002.00002.00002.000045,100
Feb 25, 20222.02002.11002.01502.04002.040023,500
Feb 24, 20222.00002.12001.98001.98001.980037,400
Feb 23, 20222.01002.27002.00002.12002.120048,800
Feb 22, 20222.10002.12002.00002.00002.000075,900
Feb 18, 20222.56002.63002.10002.12002.1200103,600
Feb 17, 20222.72002.79002.57002.59002.590098,300
Feb 16, 20222.57002.74002.51002.67002.670083,200
Feb 15, 20222.90002.90002.40002.51002.5100149,100
Feb 14, 20223.13003.13002.85002.91002.9100226,300
Feb 11, 20222.71003.18002.56002.96002.9600618,700
Feb 10, 20222.54002.75002.52002.63002.6300119,700
Feb 09, 20222.38002.54002.35002.54002.540072,600
Feb 08, 20222.21002.39202.21002.27002.2700126,600
Feb 07, 20222.15002.21002.10002.14002.140043,100
Feb 04, 20222.06002.23002.06002.14002.140051,200
Feb 03, 20222.06002.10002.05002.10002.10005,600
Feb 02, 20222.13002.14002.04002.10002.100022,900
Feb 01, 20222.00002.13001.94502.10002.100024,400
Jan 31, 20221.95001.95001.70001.95001.950021,200
Jan 28, 20221.81002.00001.81001.95001.950036,400
Jan 27, 20221.92001.92001.79001.80001.800037,200
Jan 26, 20221.98001.98001.90001.91001.910021,500
Jan 25, 20221.99002.04401.90001.94001.940010,300
Jan 24, 20222.02002.03001.87802.02002.020044,000
Jan 21, 20222.07002.10002.01102.02302.02309,600
Jan 20, 20222.17002.19002.07002.10002.100016,200
Jan 19, 20222.10002.24002.10002.19002.190057,500
Jan 18, 20221.95002.18601.95002.04502.045022,900
Jan 14, 20222.01002.06001.95001.95001.950063,400
Jan 13, 20222.06002.08001.95001.97001.970013,700
Jan 12, 20222.05102.14101.97001.97001.970016,700
Jan 11, 20221.89001.97001.86001.96001.960015,300
Jan 10, 20221.87001.93001.85001.89001.890035,200
Jan 07, 20221.91501.92501.87001.89001.890025,200
Jan 06, 20221.79001.94001.79001.88001.880033,200
Jan 05, 20222.02002.07001.82001.84001.840068,300
Jan 04, 20222.15002.20001.99002.04002.040047,600
Jan 03, 20221.95002.07001.95002.01002.010033,800
Dec 31, 20211.96002.00001.91001.94001.940043,700
Dec 30, 20211.87002.00501.87001.99001.9900116,000
Dec 29, 20211.96002.07001.89001.90001.9000166,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...