Canada markets open in 3 hours 7 minutes

NeuroOne Medical Technologies Corporation (NMTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0928-0.0572 (-2.66%)
At close: 03:56PM EST
2.1500 +0.07 (+3.37%)
After hours: 04:05PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20212.15002.23002.02002.09302.0930111,200
Dec. 01, 20212.17002.25002.13002.15002.150069,400
Nov. 30, 20212.14002.23002.14002.14102.141033,200
Nov. 29, 20212.26002.26002.15002.15002.150028,900
Nov. 26, 20212.32002.32502.20002.26002.260036,500
Nov. 24, 20212.21002.36002.20002.32002.320046,700
Nov. 23, 20212.28002.31002.20002.21002.210061,500
Nov. 22, 20212.39002.39002.26002.27002.2700127,800
Nov. 19, 20212.47002.56002.35002.44002.4400107,500
Nov. 18, 20212.51002.60102.31002.47002.4700203,900
Nov. 17, 20212.62002.65002.50002.55002.550091,200
Nov. 16, 20212.70002.72402.57002.63002.6300114,700
Nov. 15, 20212.84002.88002.68002.68002.680081,000
Nov. 12, 20212.70002.81002.70002.75002.750085,300
Nov. 11, 20212.71002.72002.66002.68002.680083,100
Nov. 10, 20212.69002.77902.68002.71002.7100188,800
Nov. 09, 20212.75002.80202.65002.75002.750094,900
Nov. 08, 20212.81002.88702.75002.76002.760049,000
Nov. 05, 20212.85002.85002.80002.80002.800050,200
Nov. 04, 20212.82002.84002.76002.83002.830051,900
Nov. 03, 20212.77002.84002.77002.81002.810074,300
Nov. 02, 20212.80002.82002.73002.80002.800057,300
Nov. 01, 20212.85002.90902.77002.81002.8100119,300
Oct. 29, 20212.85002.85002.79002.82002.820032,600
Oct. 28, 20212.71002.93002.71002.85002.8500113,700
Oct. 27, 20212.83002.84502.70002.72002.720057,000
Oct. 26, 20212.84002.88002.82002.86002.860062,100
Oct. 25, 20212.90002.93602.84002.85002.850099,400
Oct. 22, 20212.90002.98002.82002.95002.9500116,900
Oct. 21, 20212.86002.94002.83502.93002.9300153,400
Oct. 20, 20212.90002.93002.88002.90002.900077,600
Oct. 19, 20212.91002.97002.86002.88002.880091,600
Oct. 18, 20212.95003.00002.84002.95002.9500253,300
Oct. 15, 20212.98903.00002.93003.00003.0000158,400
Oct. 14, 20212.94003.02002.89003.00003.0000426,600
Oct. 13, 20213.20003.20002.85002.91002.91002,644,500
Oct. 12, 20214.13004.15903.97004.12004.120024,400
Oct. 11, 20213.85004.13003.85004.13004.130041,000
Oct. 08, 20214.13004.13003.86003.90003.900064,000
Oct. 07, 20214.05004.23004.05004.13004.130022,500
Oct. 06, 20213.98004.05003.89004.03004.030013,200
Oct. 05, 20213.98004.22403.85004.07004.070057,800
Oct. 04, 20214.01004.10903.95103.98003.980027,700
Oct. 01, 20213.96004.25003.96004.05004.050025,500
Sep. 30, 20213.94004.02203.90003.95003.950040,100
Sep. 29, 20214.00004.17003.76003.95003.950034,100
Sep. 28, 20213.90004.28203.81303.93003.930072,800
Sep. 27, 20214.18004.37003.96003.96003.960044,600
Sep. 24, 20214.23004.50004.12004.18004.180052,400
Sep. 23, 20214.16004.44004.13004.23004.230066,100
Sep. 22, 20213.95004.28003.90004.06004.060064,100
Sep. 21, 20213.66004.23003.66003.86003.8600183,800
Sep. 20, 20214.08004.24003.58003.58003.5800114,900
Sep. 17, 20214.40004.64004.04004.05004.0500221,500
Sep. 16, 20214.68004.77004.37004.39004.390062,500
Sep. 15, 20214.80004.98004.65004.65004.650093,000
Sep. 14, 20214.74004.76004.62004.70004.700074,400
Sep. 13, 20214.57004.86004.51004.74004.7400105,800
Sep. 10, 20214.46004.58004.40004.58004.580092,100
Sep. 09, 20214.93004.93504.29004.39004.3900288,000
Sep. 08, 20214.88005.06004.50005.05005.0500521,600
Sep. 07, 20214.95006.80004.70205.41005.41008,372,100
Sep. 03, 20214.24006.10004.23004.72004.72002,970,700
Sep. 02, 20213.51004.40003.46004.23004.2300108,200
Sep. 01, 20213.61003.64403.25803.44003.4400103,100
Aug. 31, 20213.76003.77003.55003.55003.550028,600
Aug. 30, 20213.72003.87003.72003.81003.810022,700
Aug. 27, 20214.03804.29803.55003.78003.780069,600
Aug. 26, 20214.12004.16003.83003.99003.990032,700
Aug. 25, 20214.36004.49004.09004.10004.100036,800
Aug. 24, 20214.07004.65003.94004.50004.5000206,000
Aug. 23, 20213.85005.50003.85004.42004.42003,555,400
Aug. 20, 20213.91004.08603.87503.88403.884026,100
Aug. 19, 20214.44004.49603.72303.90003.900044,800
Aug. 18, 20214.81004.81504.40004.60004.600019,800
Aug. 17, 20214.90004.90004.41004.81004.810018,200
Aug. 16, 20214.31004.99004.17004.94004.940026,800
Aug. 13, 20214.78004.78004.08804.43004.430021,500
Aug. 12, 20214.50004.50004.29504.41004.410013,400
Aug. 11, 20214.68004.79604.58004.58004.58009,600
Aug. 10, 20214.77504.98004.62704.80004.800022,700
Aug. 09, 20214.81004.99004.60004.98004.98008,400
Aug. 06, 20214.78005.00004.54205.00005.00007,000
Aug. 05, 20214.70004.70004.49004.70004.70004,200
Aug. 04, 20214.70004.83004.59204.75504.755012,000
Aug. 03, 20214.55804.87004.55804.87004.87005,400
Aug. 02, 20214.71004.89704.70004.88004.880014,500
Jul. 30, 20214.39004.93004.39004.75004.75007,500
Jul. 29, 20214.48004.84004.46904.59004.590010,700
Jul. 28, 20215.00005.00004.34004.51004.510014,200
Jul. 27, 20215.33005.39504.91004.95004.950029,800
Jul. 26, 20215.11005.44005.01005.41905.41903,000
Jul. 23, 20215.58005.58004.93005.22005.220024,400
Jul. 22, 20215.32005.61005.25505.54005.54009,600
Jul. 21, 20215.37005.52205.20005.21005.210024,800
Jul. 20, 20215.38005.65004.97605.55005.550040,100
Jul. 19, 20215.40005.65005.01005.65005.650011,100
Jul. 16, 20215.44005.63005.28105.63005.630028,100
Jul. 15, 20215.88005.88005.29505.44005.440026,500
Jul. 14, 20215.98005.98005.41005.79005.790015,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...