NTRP - Neurotrope, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20196.986.986.506.736.7372,000
Jun 17, 20196.156.626.156.366.3624,000
Jun 14, 20196.856.856.006.156.15105,100
Jun 13, 20196.716.906.706.776.7714,400
Jun 12, 20197.027.186.596.876.8733,300
Jun 11, 20197.167.166.967.007.0017,500
Jun 10, 20196.957.186.957.057.0527,600
Jun 07, 20196.937.006.857.007.0031,100
Jun 06, 20197.077.106.957.007.009,400
Jun 05, 20196.947.146.907.127.1219,800
Jun 04, 20197.107.106.906.906.9019,100
Jun 03, 20197.067.306.907.007.0032,300
May 31, 20197.187.347.137.137.1330,100
May 30, 20197.097.206.937.167.1684,300
May 29, 20197.017.146.857.027.02123,600
May 28, 20197.127.166.936.956.9534,100
May 24, 20197.127.227.017.037.0327,100
May 23, 20197.077.276.847.107.1055,800
May 22, 20197.177.266.957.147.1470,900
May 21, 20197.197.196.847.177.1728,300
May 20, 20196.997.196.947.157.1551,000
May 17, 20197.147.167.007.047.0425,600
May 16, 20197.157.197.067.067.0615,500
May 15, 20197.207.307.087.257.2599,400
May 14, 20196.967.206.967.207.2025,000
May 13, 20196.967.056.736.996.9921,600
May 10, 20196.737.036.716.976.9720,600
May 09, 20196.987.376.586.926.9256,600
May 08, 20196.887.106.887.087.0882,900
May 07, 20196.877.096.766.786.78223,700
May 06, 20196.907.036.546.806.8048,300
May 03, 20196.596.806.426.806.8088,700
May 02, 20196.656.696.406.556.5561,100
May 01, 20196.496.706.376.556.55105,200
Apr 30, 20196.196.506.116.436.43112,000
Apr 29, 20196.176.185.796.106.1047,600
Apr 26, 20195.926.225.926.096.0951,900
Apr 25, 20195.975.975.755.915.9121,900
Apr 24, 20195.946.075.835.885.8825,000
Apr 23, 20196.036.275.815.825.8278,100
Apr 22, 20195.626.055.586.046.0495,400
Apr 18, 20195.385.505.175.505.5072,100
Apr 17, 20195.635.745.105.325.3247,000
Apr 16, 20195.795.945.515.645.6465,700
Apr 15, 20196.186.185.405.675.67147,600
Apr 12, 20196.466.466.206.216.2149,300
Apr 11, 20196.626.626.296.426.4268,600
Apr 10, 20196.006.505.976.476.47149,400
Apr 09, 20195.946.095.875.915.9143,800
Apr 08, 20196.086.085.855.945.9446,400
Apr 05, 20195.896.205.866.056.0566,400
Apr 04, 20195.906.045.705.765.7678,400
Apr 03, 20196.156.155.705.975.9788,900
Apr 02, 20195.606.185.606.056.05218,200
Apr 01, 20195.605.805.295.645.64101,800
Mar 29, 20195.205.845.205.455.45216,300
Mar 28, 20195.015.244.855.135.1375,300
Mar 27, 20194.955.194.855.115.1178,300
Mar 26, 20195.185.184.564.984.98204,200
Mar 25, 20195.025.384.775.185.18236,400
Mar 22, 20195.155.604.935.055.05718,900
Mar 21, 20194.385.404.364.704.70628,000
Mar 20, 20194.354.504.284.284.2877,700
Mar 19, 20194.154.824.154.354.3582,200
Mar 18, 20194.104.434.014.014.0127,900
Mar 15, 20194.134.284.054.064.0623,500
Mar 14, 20194.074.404.024.124.1242,600
Mar 13, 20194.014.423.794.044.04106,300
Mar 12, 20193.914.033.794.024.02121,500
Mar 11, 20194.034.053.853.913.9145,800
Mar 08, 20194.004.093.913.953.9529,600
Mar 07, 20194.034.234.004.084.0843,100
Mar 06, 20194.264.264.114.114.1139,600
Mar 05, 20194.334.494.254.264.2633,100
Mar 04, 20194.604.604.364.364.3684,200
Mar 01, 20194.904.944.564.634.6350,800
Feb 28, 20194.905.004.814.864.8668,800
Feb 27, 20195.145.144.864.904.9040,100
Feb 26, 20195.125.184.925.105.10115,700
Feb 25, 20194.575.174.575.175.17213,000
Feb 22, 20194.594.674.384.504.50192,300
Feb 21, 20194.294.754.264.504.50448,600
Feb 20, 20194.304.304.064.284.2854,500
Feb 19, 20194.374.404.204.324.3241,300
Feb 15, 20194.284.344.204.344.3445,800
Feb 14, 20194.254.304.224.224.2214,700
Feb 13, 20194.304.304.224.244.2422,900
Feb 12, 20194.324.324.224.274.2716,800
Feb 11, 20194.274.304.214.284.2835,200
Feb 08, 20194.314.404.254.304.3059,500
Feb 07, 20194.394.454.274.394.3969,800
Feb 06, 20194.194.404.194.404.4060,500
Feb 05, 20194.204.304.134.264.2638,300
Feb 04, 20194.254.404.134.174.1733,800
Feb 01, 20194.294.354.154.314.3173,400
Jan 31, 20194.394.404.134.244.2484,000
Jan 30, 20194.004.403.884.404.40176,800
Jan 29, 20193.933.993.823.853.853,800
Jan 28, 20193.904.063.813.813.8121,800
Jan 25, 20194.034.103.904.014.0113,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...