NMTC

NeuroOne Medical Technol... Historical Data

Company Name Stock Ticker Symbol Market Type
NeuroOne Medical Technologies Corporation NMTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.20 -11.43% 1.55 17:00:00
Open Price Low Price High Price Close Price Prev Close
1.75 1.41 1.75 1.55 1.75
more quote information »

NMTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.841.820.801.342,052,7410.7184.52%
1 Month1.201.820.801.28591,9240.3529.17%
3 Months2.112.330.801.39242,904-0.56-26.54%
6 Months1.002.93140.781.55220,4590.5555.0%
1 Year2.323.180.51011.54159,875-0.77-33.19%
3 Years7.207.970.51012.66171,644-5.65-78.47%
5 Years7.207.970.51012.66171,644-5.65-78.47%

NMTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 1.55 -0.20 -11.43% 1.75 1.75 1.41 597,457
Nov 23 2022 1.75 0.45 34.62% 1.39 1.82 1.3775 2,042,676
Nov 22 2022 1.30 0.10 8.33% 1.27 1.35 1.08 1,482,113
Nov 21 2022 1.20 0.36 42.86% 1.05 1.41 0.9812 5,232,981
Nov 18 2022 0.84 -0.0092 -1.08% 0.84 0.8491 0.80 23,821
Nov 17 2022 0.8492 -0.0107 -1.24% 0.85 0.9248 0.8198 48,136
Nov 16 2022 0.8599 -0.0078 -0.9% 0.86 0.884899 0.85 14,256
Nov 15 2022 0.8677 0.0226 2.67% 0.8412 0.895301 0.80 75,134
Nov 14 2022 0.8451 -0.0949 -10.1% 1.05 1.07 0.80 420,039
Nov 11 2022 0.94 -0.0553 -5.56% 0.9703 1.00 0.8949 185,513
Nov 10 2022 0.9953 0.0439 4.61% 0.978 1.00 0.905 83,564
Nov 09 2022 0.9514 -0.0288 -2.94% 0.99 1.0899 0.8859 51,710
Nov 08 2022 0.9802 -0.0197 -1.97% 0.975 1.00 0.975 41,387
Nov 07 2022 0.9999 0.0088 0.89% 1.04 1.0419 0.991 169,662
Nov 04 2022 0.9911 -0.0189 -1.87% 0.99 1.00 0.981 5,781
Nov 03 2022 1.01 0.01 1.23% 1.00 1.04 0.968201 33,521
Nov 02 2022 0.9977 0.0177 1.81% 0.99 1.03 0.9501 134,303
Nov 01 2022 0.98 0.0051 0.52% 0.98 1.0882 0.9706 181,727
Oct 31 2022 0.9749 -0.0651 -6.26% 1.09 1.09 0.971 62,119
Oct 28 2022 1.04 -0.15 -12.61% 1.20 1.24 1.04 67,921
Oct 27 2022 1.19 -0.22 -15.6% 1.41 1.46 1.15 80,683
Oct 26 2022 1.41 -0.11 -7.24% 1.59 1.7399 1.37 78,108
See More Historical Prices ยป
Your Recent History
NASDAQ
NMTC
NeuroOne M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221126 08:46:45