ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

NMTC NeuroOne Medical Technologies Corporation

0.859
-0.071 (-7.63%)
Sep 18 2024 - Closed
Delayed by 15 minutes

NMTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 0.859 -0.071 -7.63% 0.92 0.96 0.859 87,680
Sep 17 2024 0.93 0.1175 14.46% 0.8104 0.95 0.8104 66,415
Sep 16 2024 0.8125 -0.0175 -2.11% 0.87 0.87 0.81 27,634
Sep 13 2024 0.83 -0.0095 -1.13% 0.86 0.86 0.81 40,481
Sep 12 2024 0.8395 0.0175 2.13% 0.80 0.8506 0.80 24,554
Sep 11 2024 0.822 -0.018 -2.14% 0.8599 0.89 0.7899 79,137
Sep 10 2024 0.84 0.0841 11.13% 0.74 0.8689 0.74 99,110
Sep 09 2024 0.7559 -0.0301 -3.83% 0.80 0.8169 0.72 88,362
Sep 06 2024 0.786 0.016 2.08% 0.79 0.80 0.7501 24,587
Sep 05 2024 0.77 0.0199 2.65% 0.76 0.784001 0.7501 12,504
Sep 04 2024 0.7501 -0.0369 -4.69% 0.7759 0.80 0.7501 21,278
Sep 03 2024 0.787 -0.0094 -1.18% 0.77 0.7907 0.7501 46,534
Aug 30 2024 0.7964 -0.0128 -1.58% 0.81 0.817899 0.77 53,672
Aug 29 2024 0.8092 0.039 5.06% 0.7728 0.8092 0.7728 14,580
Aug 28 2024 0.7702 -0.0218 -2.75% 0.819 0.819 0.75 33,759
Aug 27 2024 0.792 -0.024 -2.94% 0.78 0.8698 0.78 21,898
Aug 26 2024 0.816 0.0323 4.12% 0.80 0.84 0.77 28,607
Aug 23 2024 0.7837 -0.0063 -0.80% 0.79 0.834999 0.771 33,491
Aug 22 2024 0.79 0.0126 1.62% 0.8085 0.82 0.7507 17,277
Aug 21 2024 0.7774 -0.0477 -5.78% 0.84 0.86 0.760101 59,504
Aug 20 2024 0.8251 0.0251 3.14% 0.82 0.8499 0.781 38,878
Aug 19 2024 0.80 0.07 9.59% 0.723 0.867 0.723 115,555
Aug 16 2024 0.73 0.00 0.00% 0.74 0.7456 0.71 10,619
Aug 15 2024 0.73 -0.011 -1.48% 0.72 0.7694 0.701 26,251
Aug 14 2024 0.741 0.0009 0.12% 0.72 0.7499 0.70 49,235
Aug 13 2024 0.740101 -0.0099 -1.32% 0.7456 0.80 0.740101 26,546
Aug 12 2024 0.75 -0.0289 -3.71% 0.7534 0.818899 0.74 14,809
Aug 09 2024 0.7789 0.0378 5.10% 0.75 0.81899 0.73 27,169
Aug 08 2024 0.7411 -0.0287 -3.73% 0.77 0.7781 0.73 20,218
Aug 07 2024 0.7698 -0.0487 -5.95% 0.83 0.869799 0.750101 31,634
Aug 06 2024 0.8185 0.1085 15.28% 0.75 0.83 0.71 94,997
Aug 05 2024 0.71 0.048 7.25% 0.63 0.75 0.602 158,570
Aug 02 2024 0.662 -0.057 -7.93% 0.70 0.70 0.65 69,905
Aug 01 2024 0.719 -0.031 -4.13% 0.76 0.81 0.7185 73,833
Jul 31 2024 0.75 -0.0101 -1.33% 0.7252 0.80 0.723 72,802
Jul 30 2024 0.7601 0.0101 1.35% 0.75 0.8435 0.73 59,538
Jul 29 2024 0.75 -0.0539 -6.70% 0.78 0.82 0.75 32,887
Jul 26 2024 0.8039 0.0039 0.49% 0.80 0.84 0.7502 37,577
Jul 25 2024 0.80 -0.0205 -2.50% 0.80 0.8435 0.7921 23,074
Jul 24 2024 0.8205 -0.0095 -1.14% 0.793 0.86 0.7921 35,829
Jul 23 2024 0.83 -0.035 -4.05% 0.87 0.914899 0.8087 55,128
Jul 22 2024 0.865 0.007 0.82% 0.85 0.910003 0.85 50,939
Jul 19 2024 0.858 -0.0201 -2.29% 0.861 0.919 0.8501 23,377
Jul 18 2024 0.8781 0.001 0.11% 0.86 0.945 0.8216 81,895
Jul 17 2024 0.8771 -0.0556 -5.96% 0.9227 0.98 0.77 194,544
Jul 16 2024 0.9327 -0.0573 -5.79% 0.99 1.00 0.8716 46,010
Jul 15 2024 0.99 0.04 4.21% 0.93 1.0399 0.925 65,357
Jul 12 2024 0.95 0.0199 2.14% 0.941 0.97 0.9101 32,896
Jul 11 2024 0.9301 -0.0009 -0.10% 0.94 0.95 0.891 18,947
Jul 10 2024 0.931 -0.007 -0.75% 0.93 0.9649 0.9001 31,577
Jul 09 2024 0.938 0.0841 9.85% 0.8257 0.981 0.820001 164,406
Jul 08 2024 0.8539 0.0495 6.15% 0.78 0.898 0.75 126,270
Jul 05 2024 0.8044 -0.0478 -5.61% 0.83 0.849 0.8043 14,888
Jul 03 2024 0.8522 -0.017 -1.96% 0.86 0.8749 0.84 6,640
Jul 02 2024 0.8692 -0.0184 -2.07% 0.88 0.896 0.8049 82,301
Jul 01 2024 0.8876 0.1446 19.46% 0.8187 0.898 0.8101 99,238
Jun 28 2024 0.743 0.00 0.00% 0.743 0.743 0.743 0
Jun 27 2024 0.743 0.068 10.07% 0.735 0.7663 0.68 139,467
Jun 26 2024 0.675 -0.038 -5.33% 0.721 0.74 0.6474 438,755
Jun 25 2024 0.713 -0.1681 -19.08% 0.8878 0.95 0.6903 536,073
Jun 24 2024 0.8811 0.0636 7.78% 0.82 0.90 0.82 49,085
Jun 21 2024 0.8175 -0.0125 -1.51% 0.8394 0.8394 0.792301 95,857

Your Recent History

Delayed Upgrade Clock