NTRP - Neurotrope, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.91600.92000.84000.84000.8400624,000
Sep 19, 20190.95001.16000.91000.91400.91401,846,500
Sep 18, 20190.81000.91500.78000.90500.90501,028,900
Sep 17, 20190.90000.90000.81000.82000.8200638,500
Sep 16, 20190.88000.90000.85000.87500.8750281,900
Sep 13, 20190.90000.93000.85000.88000.8800400,900
Sep 12, 20190.88000.91500.82000.90000.90001,279,400
Sep 11, 20190.96000.97900.86000.90700.9070873,100
Sep 10, 20190.97001.00000.91000.92000.92001,273,400
Sep 09, 20190.85001.05000.81001.00001.00005,011,300
Sep 06, 20194.77004.79304.30004.40004.4000233,800
Sep 05, 20195.20005.20004.63104.77004.7700292,900
Sep 04, 20195.38005.38004.85005.18005.1800287,200
Sep 03, 20195.29005.44005.00005.31005.3100257,100
Aug 30, 20195.47005.58504.96005.31005.3100287,400
Aug 29, 20195.19005.40004.97005.25005.2500146,400
Aug 28, 20194.96005.34004.95805.16005.1600141,000
Aug 27, 20195.55005.62004.96005.05005.0500177,300
Aug 26, 20195.70005.75005.26005.55005.5500207,100
Aug 23, 20195.80005.90005.44005.61005.6100117,900
Aug 22, 20196.00006.00005.60005.80005.8000105,900
Aug 21, 20195.70006.00005.45005.96005.9600123,600
Aug 20, 20195.83005.95905.50005.64505.6450109,400
Aug 19, 20195.76006.00005.52805.83005.8300133,100
Aug 16, 20195.56005.67005.39005.67005.6700124,300
Aug 15, 20195.70005.79005.38005.57005.570085,300
Aug 14, 20195.28005.68005.22005.65005.650076,400
Aug 13, 20195.80005.98005.22005.30005.300084,400
Aug 12, 20195.85006.33605.56005.99005.9900121,800
Aug 09, 20195.98006.20005.50006.00006.000077,400
Aug 08, 20196.15006.59505.75005.90005.9000174,500
Aug 07, 20195.72006.34005.55006.07006.0700181,200
Aug 06, 20195.09006.16905.09005.75005.7500305,600
Aug 05, 20194.91005.25004.65005.20005.2000207,800
Aug 02, 20195.00005.01004.68004.96004.960086,300
Aug 01, 20195.24005.57304.86004.96004.960069,200
Jul 31, 20195.24005.72504.85005.29005.2900168,500
Jul 30, 20195.01005.45004.66005.16005.1600244,400
Jul 29, 20195.27005.35004.73004.87004.8700141,400
Jul 26, 20195.48506.02004.74005.23005.2300147,500
Jul 25, 20195.17005.49005.00005.29005.290068,700
Jul 24, 20195.51005.52505.15005.28505.285058,300
Jul 23, 20195.39005.76805.35105.50005.500073,000
Jul 22, 20196.03006.26505.46005.49005.4900103,300
Jul 19, 20195.55006.30005.55005.95005.950097,200
Jul 18, 20196.26006.31505.42005.51005.5100164,700
Jul 17, 20196.44006.53005.85506.20006.200073,000
Jul 16, 20196.56006.75306.12006.44006.4400110,400
Jul 15, 20196.66007.00006.45006.57006.570094,600
Jul 12, 20196.40007.16706.40006.54006.540063,300
Jul 11, 20197.06007.34006.30006.46006.460090,400
Jul 10, 20197.22007.23006.96006.96006.9600123,700
Jul 09, 20197.19007.34506.91007.17007.1700118,300
Jul 08, 20197.32007.50006.18507.10007.1000235,200
Jul 05, 20197.72007.80006.93007.48007.4800164,100
Jul 03, 20197.85007.93007.81007.81007.810011,300
Jul 02, 20197.71008.19507.71007.80007.800043,800
Jul 01, 20198.03008.03007.70007.76007.760039,600
Jun 28, 20198.25008.25007.89008.02008.020087,300
Jun 27, 20198.11608.40008.11608.27008.270043,100
Jun 26, 20198.35008.39008.06108.32008.320048,400
Jun 25, 20198.15008.35007.84008.30008.3000163,000
Jun 24, 20197.85008.00007.60007.95007.950071,600
Jun 21, 20197.34007.75007.20007.75007.750054,600
Jun 20, 20197.05007.46407.05007.40007.400066,900
Jun 19, 20196.80007.05006.80006.99006.990039,600
Jun 18, 20196.98006.98006.50006.73006.730072,000
Jun 17, 20196.15006.62006.15006.36006.360024,000
Jun 14, 20196.84706.84706.00006.15006.1500105,100
Jun 13, 20196.71006.90006.70006.77006.770014,400
Jun 12, 20197.02007.18006.59006.87006.870033,300
Jun 11, 20197.16007.16006.96007.00007.000017,500
Jun 10, 20196.95007.18506.95007.05007.050027,600
Jun 07, 20196.93507.00006.85007.00007.000031,100
Jun 06, 20197.07007.10006.95007.00007.00009,400
Jun 05, 20196.94007.14006.90007.12007.120019,800
Jun 04, 20197.10007.10006.90006.90006.900019,100
Jun 03, 20197.06007.30506.90007.00007.000032,300
May 31, 20197.18007.34007.13007.13007.130030,100
May 30, 20197.09007.20006.93507.15507.155084,300
May 29, 20197.01007.14006.85007.01707.0170123,600
May 28, 20197.12007.16006.93006.95006.950034,100
May 24, 20197.12007.21507.01007.03007.030027,100
May 23, 20197.07007.27006.84307.10007.100055,800
May 22, 20197.17007.26006.95007.14007.140070,900
May 21, 20197.19007.19006.84107.17007.170028,300
May 20, 20196.99007.19006.94007.15007.150051,000
May 17, 20197.14007.16007.00007.04007.040025,600
May 16, 20197.15307.19007.06007.06007.060015,500
May 15, 20197.20407.30007.08007.25007.250099,400
May 14, 20196.95707.20006.95707.20007.200025,000
May 13, 20196.96007.05206.73006.99006.990021,600
May 10, 20196.73407.03006.71006.97006.970020,600
May 09, 20196.98007.36906.58106.92006.920056,600
May 08, 20196.88007.10006.88007.08007.080082,900
May 07, 20196.87007.09006.76006.78006.7800223,700
May 06, 20196.90007.02506.53806.80006.800048,300
May 03, 20196.59006.80006.42206.80006.800088,700
May 02, 20196.65006.69006.40206.55006.550061,100
May 01, 20196.49006.70006.36706.55006.5500105,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...