NMTC - NeuroOne Medical Technologies Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20192.80502.89002.51002.62002.620019,380
Dec 11, 20192.88002.88002.75002.80002.80007,900
Dec 10, 20192.71002.97002.69002.89002.890010,900
Dec 09, 20192.98002.98002.90002.90002.90002,600
Dec 06, 20192.60002.99002.59002.98002.980013,200
Dec 05, 20192.80003.00002.80002.80002.800022,400
Dec 04, 20193.00003.00002.60002.74002.740017,300
Dec 03, 20193.19503.19502.90002.93002.930020,900
Dec 02, 20193.50003.50003.06003.20003.200085,000
Nov 29, 20192.76003.74002.68503.73003.730034,400
Nov 27, 20192.45002.77002.42002.65002.6500105,900
Nov 26, 20192.50002.60002.30002.35002.350037,600
Nov 25, 20192.24002.90002.02002.40002.4000122,900
Nov 22, 20192.23002.24001.89001.89001.890034,900
Nov 21, 20192.15002.15002.10002.15002.15003,700
Nov 20, 20192.15002.15001.83001.83001.83006,700
Nov 19, 20192.10002.10002.10002.10002.1000100
Nov 18, 20192.11002.11002.00002.10002.1000900
Nov 15, 20192.14602.15002.10002.10002.10002,300
Nov 14, 20192.10002.15002.09002.14602.14605,600
Nov 13, 20192.22002.22001.75001.91601.91603,000
Nov 12, 20192.15002.15002.15002.15002.15001,800
Nov 11, 20192.15002.15001.95002.00002.000012,500
Nov 08, 20192.15002.15002.10002.15002.15007,500
Nov 07, 20192.15002.15002.13802.13802.1380500
Nov 06, 20192.14002.14002.14002.14002.1400100
Nov 05, 20192.15002.15002.14002.14002.14002,100
Nov 04, 20192.15002.15002.15002.15002.15001,000
Nov 01, 20192.11002.15002.11002.15002.15005,600
Oct 31, 20192.07502.07502.00002.00002.0000400
Oct 30, 20192.15002.15002.05002.05002.05001,900
Oct 29, 20192.05002.05002.05002.05002.0500100
Oct 28, 20192.03002.05001.95002.05002.05002,600
Oct 25, 20192.10002.10002.10002.10002.1000200
Oct 24, 20192.15002.15001.99802.10002.1000800
Oct 23, 20192.00002.25002.00002.15002.15005,900
Oct 22, 20192.15002.15001.84001.87001.87007,700
Oct 21, 20191.88001.90001.82001.82001.820013,200
Oct 18, 20192.00002.00001.88001.88001.88006,000
Oct 17, 20192.00002.00001.82001.86001.860023,100
Oct 16, 20192.00002.15001.98502.01002.010013,400
Oct 15, 20192.00002.00001.76002.00002.00002,400
Oct 14, 20192.00002.00001.86001.95001.950010,500
Oct 11, 20192.00002.00002.00002.00002.0000500
Oct 10, 20192.00002.00001.99002.00002.00001,200
Oct 09, 20192.05002.15001.81002.15002.15007,400
Oct 08, 20191.85001.95001.80001.80001.80004,400
Oct 07, 20191.85002.00001.21001.95001.950012,200
Oct 04, 20192.00002.00001.81002.00002.00004,100
Oct 03, 20192.00002.00002.00002.00002.0000600
Oct 02, 20192.00002.00002.00002.00002.00003,600
Oct 01, 20191.89002.00001.77002.00002.000035,000
Sep 30, 20192.00002.00001.77001.87001.87005,800
Sep 27, 20192.03002.03002.00002.01002.01002,800
Sep 26, 20192.08002.08001.89002.05002.05008,500
Sep 25, 20192.15002.15002.14002.15002.150017,500
Sep 24, 20192.15002.15001.96002.04002.040010,000
Sep 23, 20192.15002.15002.02002.15002.150011,400
Sep 20, 20192.10002.25002.00002.10002.100011,800
Sep 19, 20192.00002.15002.00002.10002.10006,000
Sep 18, 20192.25002.25002.03902.07002.070022,400
Sep 17, 20192.30002.30002.30002.30002.3000-
Sep 16, 20192.30002.30002.30002.30002.30002,300
Sep 13, 20192.29002.30002.28402.30002.300011,200
Sep 12, 20192.21702.40002.21702.30002.30006,900
Sep 11, 20192.34002.34002.15002.34002.3400800
Sep 10, 20192.30002.30002.30002.30002.30002,000
Sep 09, 20192.20002.34002.20002.34002.34002,800
Sep 06, 20192.35002.35002.11002.35002.35001,400
Sep 05, 20192.49002.49002.00002.37002.370028,400
Sep 04, 20192.39002.39002.15002.15002.15007,100
Sep 03, 20192.35002.35002.25002.25002.2500600
Aug 30, 20192.35002.37002.35002.35002.35002,800
Aug 29, 20192.34002.35002.22002.34002.34003,700
Aug 28, 20192.12002.35002.12002.35002.35005,300
Aug 27, 20192.35002.45002.34002.44002.44003,700
Aug 26, 20192.30002.45002.26002.35002.35008,100
Aug 23, 20192.45002.45002.06002.44002.44004,100
Aug 22, 20192.40002.45002.00002.44002.440019,100
Aug 21, 20192.55002.55002.26002.50002.500024,200
Aug 20, 20192.50002.55002.47002.55002.550018,900
Aug 19, 20192.50002.50002.45002.50002.500040,800
Aug 16, 20192.40002.40002.40002.40002.40001,400
Aug 15, 20193.00003.15002.25002.40002.400066,900
Aug 14, 20193.45003.45002.81502.90002.900013,200
Aug 13, 20193.56303.56303.45003.45003.4500300
Aug 12, 20193.50003.50003.50003.50003.5000300
Aug 09, 20193.60003.60003.55003.55003.55005,100
Aug 08, 20193.41003.74003.41003.74003.74004,000
Aug 07, 20193.41003.74003.41003.74003.74004,000
Aug 06, 20193.41003.74003.41003.74003.74004,000
Aug 05, 20193.50003.70003.50003.50003.50007,200
Aug 02, 20193.70003.70003.50003.50003.50003,100
Aug 01, 20193.36003.70003.36003.70003.7000800
Jul 31, 20193.70003.70003.70003.70003.7000100
Jul 30, 20193.50003.69003.36003.36003.3600100
Jul 29, 20193.50003.69003.36003.36003.3600100
Jul 26, 20193.50003.69003.36003.36003.36003,900
Jul 25, 20193.50403.50403.50403.50403.5040100
Jul 24, 20193.70003.70003.50003.50403.50402,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...