Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neuroone Medical Technologies Corp (NQ: NMTC )

1.170 -0.040 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.110 1.160 1.100 1.130 66,697 +0.01(+0.89%)
Apr 29, 2024 1.120 1.150 1.110 1.120 19,902 -0.01(-0.88%)
Apr 26, 2024 1.120 1.180 1.110 1.130 59,275 +0.02(+1.80%)
Apr 25, 2024 1.160 1.160 1.110 1.110 38,572 -0.05(-4.31%)
Apr 24, 2024 1.130 1.190 1.130 1.160 525,154 +0.02(+1.75%)
Apr 23, 2024 1.140 1.140 1.120 1.140 52,236 +0.00(+0.00%)
Apr 22, 2024 1.140 1.190 1.140 1.140 72,192 -0.01(-0.87%)
Apr 19, 2024 1.140 1.170 1.130 1.150 19,393 +0.01(+0.88%)
Apr 18, 2024 1.140 1.179 1.120 1.140 32,876 -0.03(-2.44%)
Apr 17, 2024 1.140 1.192 1.140 1.169 46,532 +0.02(+1.61%)
Apr 16, 2024 1.090 1.150 1.080 1.150 87,889 +0.03(+2.68%)
Apr 15, 2024 1.170 1.200 1.070 1.120 153,502 -0.06(-5.08%)
Apr 12, 2024 1.200 1.240 1.150 1.180 159,837 -0.03(-2.48%)
Apr 11, 2024 1.240 1.250 1.190 1.210 94,023 -0.02(-1.63%)
Apr 10, 2024 1.270 1.270 1.200 1.230 112,516 -0.04(-3.15%)
Apr 09, 2024 1.220 1.330 1.190 1.270 560,885 +0.03(+2.42%)
Apr 08, 2024 1.280 1.280 1.190 1.240 109,505 +0.00(+0.00%)
Apr 05, 2024 1.220 1.248 1.190 1.240 116,393 +0.01(+0.81%)
Apr 04, 2024 1.230 1.260 1.190 1.230 197,727 -0.01(-0.89%)
Apr 03, 2024 1.220 1.330 1.190 1.241 717,467 +0.01(+0.89%)
Apr 02, 2024 1.180 1.250 1.180 1.230 183,608 +0.04(+3.36%)
Apr 01, 2024 1.200 1.220 1.180 1.190 120,914 -0.01(-0.83%)
Mar 28, 2024 1.190 1.230 1.180 1.200 152,018 -0.01(-0.41%)
Mar 27, 2024 1.130 1.220 1.100 1.205 269,146 +0.05(+3.88%)
Mar 26, 2024 1.360 1.500 1.100 1.160 1,852,678 -0.11(-8.66%)
Mar 25, 2024 1.280 1.350 1.170 1.270 937,753 +0.09(+7.63%)
Mar 22, 2024 1.120 1.200 1.118 1.180 61,266 +0.07(+6.31%)
Mar 21, 2024 1.130 1.190 1.100 1.110 100,635 +0.00(+0.00%)
Mar 20, 2024 1.060 1.130 1.060 1.110 56,051 +0.03(+2.78%)
Mar 19, 2024 1.120 1.170 1.050 1.080 115,648 -0.07(-6.49%)
Mar 18, 2024 1.100 1.199 1.100 1.155 100,244 +0.09(+8.96%)
Mar 15, 2024 1.080 1.130 1.060 1.060 69,182 -0.01(-0.93%)
Mar 14, 2024 1.120 1.140 1.030 1.070 89,200 -0.05(-4.46%)
Mar 13, 2024 1.150 1.169 1.070 1.120 47,903 -0.02(-1.75%)
Mar 12, 2024 1.140 1.210 1.115 1.140 52,824 -0.03(-2.56%)
Mar 11, 2024 1.250 1.270 1.010 1.170 338,104 -0.04(-3.31%)
Mar 08, 2024 1.230 1.320 1.200 1.210 114,177 -0.04(-3.20%)
Mar 07, 2024 1.160 1.300 1.150 1.250 80,589 +0.07(+5.93%)
Mar 06, 2024 1.240 1.240 1.110 1.180 148,617 -0.04(-3.28%)
Mar 05, 2024 1.360 1.380 1.200 1.220 179,987 -0.16(-11.59%)
Mar 04, 2024 1.330 1.470 1.300 1.380 994,209 +0.16(+13.11%)
Mar 01, 2024 1.200 1.250 1.190 1.220 78,473 +0.01(+0.83%)
Feb 29, 2024 1.130 1.280 1.130 1.210 221,668 +0.08(+7.08%)
Feb 28, 2024 1.150 1.155 1.101 1.130 21,580 -0.02(-1.74%)
Feb 27, 2024 1.140 1.170 1.104 1.150 37,387 -0.01(-0.86%)
Feb 26, 2024 1.100 1.160 1.070 1.160 94,359 +0.09(+8.41%)
Feb 23, 2024 1.070 1.130 1.050 1.070 27,697 -0.03(-2.73%)
Feb 22, 2024 1.100 1.118 1.030 1.100 101,254 -0.01(-0.90%)
Feb 21, 2024 1.200 1.200 1.030 1.110 128,246 +0.01(+0.91%)
Feb 20, 2024 1.030 1.150 1.030 1.100 131,660 +0.07(+6.80%)
Feb 16, 2024 1.010 1.080 1.010 1.030 73,248 -0.02(-1.90%)
Feb 15, 2024 1.040 1.085 0.9522 1.050 481,765 -0.03(-2.78%)
Feb 14, 2024 1.400 1.410 1.000 1.080 617,349 -0.33(-23.40%)
Feb 13, 2024 1.380 1.469 1.330 1.410 149,120 +0.03(+2.17%)
Feb 12, 2024 1.450 1.590 1.380 1.380 117,775 -0.07(-4.83%)
Feb 09, 2024 1.250 1.480 1.220 1.450 207,179 +0.19(+15.08%)
Feb 08, 2024 1.250 1.330 1.190 1.260 44,262 +0.02(+1.61%)
Feb 07, 2024 1.240 1.309 1.240 1.240 12,858 -0.03(-2.36%)
Feb 06, 2024 1.350 1.350 1.230 1.270 59,374 -0.09(-6.96%)
Feb 05, 2024 1.400 1.400 1.350 1.365 37,626 -0.03(-2.50%)
Feb 02, 2024 1.430 1.443 1.360 1.400 44,971 +0.01(+0.72%)
Feb 01, 2024 1.290 1.415 1.274 1.390 69,478 +0.14(+11.20%)
Jan 31, 2024 1.210 1.290 1.170 1.250 62,467 +0.05(+4.17%)
Jan 30, 2024 1.140 1.220 1.140 1.200 67,494 +0.04(+3.45%)
Jan 29, 2024 1.240 1.292 1.110 1.160 278,944 -0.09(-6.83%)
Jan 26, 2024 1.230 1.255 1.180 1.245 92,870 -0.01(-1.19%)
Jan 25, 2024 1.330 1.335 1.230 1.260 107,847 -0.07(-5.26%)
Jan 24, 2024 1.340 1.365 1.312 1.330 66,321 -0.02(-1.48%)
Jan 23, 2024 1.400 1.445 1.350 1.350 24,973 -0.05(-3.57%)
Jan 22, 2024 1.410 1.440 1.388 1.400 46,564 +0.03(+2.19%)
Jan 19, 2024 1.330 1.440 1.330 1.370 82,314 +0.02(+1.48%)
Jan 18, 2024 1.340 1.380 1.310 1.350 62,182 -0.02(-1.46%)
Jan 17, 2024 1.270 1.370 1.260 1.370 32,526 +0.09(+7.03%)
Jan 16, 2024 1.330 1.372 1.280 1.280 42,996 -0.10(-7.25%)
Jan 12, 2024 1.510 1.510 1.350 1.380 64,434 -0.01(-0.72%)
Jan 11, 2024 1.490 1.520 1.370 1.390 91,848 -0.09(-6.08%)
Jan 10, 2024 1.460 1.520 1.430 1.480 141,691 -0.02(-1.33%)
Jan 09, 2024 1.410 1.520 1.400 1.500 657,798 +0.04(+2.74%)
Jan 08, 2024 1.530 1.530 1.400 1.460 118,495 -0.08(-5.19%)
Jan 05, 2024 1.540 1.590 1.500 1.540 63,969 -0.02(-1.28%)
Jan 04, 2024 1.612 1.617 1.530 1.560 44,899 -0.01(-0.64%)
Jan 03, 2024 1.610 1.620 1.470 1.570 98,415 -0.05(-3.09%)
Jan 02, 2024 1.580 1.679 1.520 1.620 111,943 +0.04(+2.53%)
Dec 29, 2023 1.710 1.720 1.506 1.580 212,809 -0.06(-3.66%)
Dec 28, 2023 1.600 1.694 1.539 1.640 638,690 +0.08(+5.13%)
Dec 27, 2023 1.490 1.600 1.400 1.560 1,097,506 +0.21(+15.56%)
Dec 26, 2023 1.380 1.396 1.320 1.350 110,335 -0.01(-0.74%)
Dec 22, 2023 1.430 1.430 1.322 1.360 155,898 -0.03(-2.16%)
Dec 21, 2023 1.360 1.440 1.320 1.390 181,454 +0.01(+0.72%)
Dec 20, 2023 1.400 1.450 1.350 1.380 109,240 -0.02(-1.43%)
Dec 19, 2023 1.310 1.450 1.310 1.400 91,682 +0.04(+2.94%)
Dec 18, 2023 1.470 1.531 1.304 1.360 176,705 -0.17(-11.11%)
Dec 15, 2023 1.720 1.720 1.400 1.530 210,581 -0.19(-11.05%)
Dec 14, 2023 1.550 1.750 1.400 1.720 418,460 +0.19(+12.42%)
Dec 13, 2023 1.680 1.710 1.485 1.530 168,291 -0.10(-6.13%)
Dec 12, 2023 1.660 1.740 1.520 1.630 504,110 -0.08(-4.68%)
Dec 11, 2023 1.770 1.920 1.640 1.710 1,060,006 -0.21(-10.94%)
Dec 08, 2023 1.760 2.000 1.740 1.920 828,397 +0.13(+7.26%)
Dec 07, 2023 1.700 1.800 1.630 1.790 203,910 +0.12(+7.19%)
Dec 06, 2023 1.790 1.790 1.510 1.670 273,595 -0.09(-5.11%)
Dec 05, 2023 1.650 1.770 1.550 1.760 375,831 +0.26(+17.33%)
Dec 04, 2023 1.400 1.520 1.359 1.500 128,053 +0.05(+3.45%)
Dec 01, 2023 1.450 1.470 1.410 1.450 84,531 +0.00(+0.00%)
Nov 30, 2023 1.350 1.450 1.340 1.450 90,111 +0.12(+9.02%)
Nov 29, 2023 1.360 1.360 1.300 1.330 66,595 -0.02(-1.48%)
Nov 28, 2023 1.340 1.379 1.330 1.350 45,653 +0.02(+1.12%)
Nov 27, 2023 1.290 1.350 1.290 1.335 64,428 +0.01(+1.14%)
Nov 24, 2023 1.320 1.340 1.305 1.320 66,066 +0.03(+2.33%)
Nov 22, 2023 1.330 1.330 1.216 1.290 75,489 +0.02(+1.57%)
Nov 21, 2023 1.330 1.390 1.270 1.270 168,973 -0.07(-5.58%)
Nov 20, 2023 1.300 1.460 1.300 1.345 168,728 +0.03(+2.28%)
Nov 17, 2023 1.360 1.389 1.300 1.315 37,404 -0.01(-0.38%)
Nov 16, 2023 1.450 1.463 1.200 1.320 250,736 -0.12(-8.33%)
Nov 15, 2023 1.380 1.440 1.360 1.440 95,245 +0.03(+2.13%)
Nov 14, 2023 1.330 1.420 1.315 1.410 172,958 +0.14(+11.02%)
Nov 13, 2023 1.350 1.350 1.250 1.270 189,704 -0.05(-3.79%)
Nov 10, 2023 1.210 1.320 1.160 1.320 360,029 +0.07(+5.60%)
Nov 09, 2023 1.080 1.270 1.070 1.250 430,784 +0.19(+17.92%)
Nov 08, 2023 1.000 1.110 0.9800 1.060 352,470 +0.07(+7.07%)
Nov 07, 2023 0.8600 1.050 0.8600 0.9900 217,391 +0.07(+7.48%)
Nov 06, 2023 0.9000 0.9580 0.8716 0.9211 105,967 +0.04(+4.43%)
Nov 03, 2023 0.9100 0.9100 0.8717 0.8820 95,380 -0.02(-1.67%)
Nov 02, 2023 0.9387 0.9394 0.8700 0.8970 70,903 +0.01(+0.79%)
Nov 01, 2023 0.9300 0.9300 0.8900 0.8900 27,968 -0.01(-1.10%)
Oct 31, 2023 0.9300 0.9300 0.8550 0.8999 107,294 +0.00(+0.07%)
Oct 30, 2023 0.9200 0.9675 0.8600 0.8993 170,322 -0.08(-7.75%)
Oct 27, 2023 0.9889 0.9889 0.9400 0.9749 134,803 -0.01(-1.41%)
Oct 26, 2023 0.9600 1.060 0.8879 0.9888 535,402 -0.01(-0.81%)
Oct 25, 2023 0.9838 1.000 0.9411 0.9969 75,450 +0.01(+1.33%)
Oct 24, 2023 0.9700 0.9900 0.9400 0.9838 71,150 +0.01(+1.42%)
Oct 23, 2023 0.9904 0.9904 0.9400 0.9700 27,750 -0.06(-5.83%)
Oct 20, 2023 0.9900 1.030 0.9200 1.030 184,550 +0.03(+3.00%)
Oct 19, 2023 0.9200 1.040 0.9101 1.000 330,427 +0.04(+4.17%)
Oct 18, 2023 0.9850 0.9999 0.8600 0.9600 409,292 -0.03(-3.13%)
Oct 17, 2023 1.000 1.070 0.9710 0.9910 1,265,745 +0.06(+6.55%)
Oct 16, 2023 0.8900 0.9500 0.8881 0.9301 125,808 +0.05(+5.51%)
Oct 13, 2023 0.8700 0.8888 0.8604 0.8815 21,213 +0.01(+1.32%)
Oct 12, 2023 0.8602 0.8743 0.8602 0.8700 4,412 +0.00(+0.09%)
Oct 11, 2023 0.8600 0.8800 0.8602 0.8692 41,667 -0.00(-0.32%)
Oct 10, 2023 0.9000 0.9000 0.8720 0.8720 25,896 -0.01(-1.04%)
Oct 09, 2023 0.8701 0.9000 0.8701 0.8812 15,265 +0.00(+0.12%)
Oct 06, 2023 0.8926 0.9000 0.8650 0.8801 37,480 +0.02(+1.80%)
Oct 05, 2023 0.8900 0.9100 0.8645 0.8645 12,695 -0.05(-5.93%)
Oct 04, 2023 0.8600 0.9200 0.8550 0.9190 35,584 +0.06(+6.84%)
Oct 03, 2023 0.9121 0.9298 0.8602 0.8602 28,693 -0.07(-7.51%)
Oct 02, 2023 0.9100 0.9399 0.8585 0.9300 74,590 +0.04(+4.45%)
Sep 29, 2023 0.8825 0.9240 0.8600 0.8904 25,124 +0.01(+1.18%)
Sep 28, 2023 0.9133 0.9599 0.8580 0.8800 48,800 -0.09(-9.18%)
Sep 27, 2023 0.9160 0.9700 0.8500 0.9690 121,852 +0.06(+6.85%)
Sep 26, 2023 0.8800 0.9400 0.8802 0.9069 37,820 +0.02(+1.90%)
Sep 25, 2023 0.9190 0.8907 0.8802 0.8900 25,673 -0.06(-6.32%)
Sep 22, 2023 0.9470 0.9700 0.9201 0.9500 13,253 +0.04(+4.60%)
Sep 21, 2023 0.9500 0.9500 0.9000 0.9082 33,485 -0.01(-1.29%)
Sep 20, 2023 0.9599 0.9600 0.9106 0.9201 60,001 +0.00(+0.01%)
Sep 19, 2023 0.9600 0.9799 0.9127 0.9200 28,395 -0.04(-4.24%)
Sep 18, 2023 1.040 1.040 0.9503 0.9607 67,521 -0.10(-9.37%)
Sep 15, 2023 1.000 1.060 0.9300 1.060 197,137 +0.06(+6.00%)
Sep 14, 2023 1.030 1.040 0.9600 1.000 67,624 +0.00(+0.00%)
Sep 13, 2023 0.9525 1.080 0.9352 1.000 203,534 +0.04(+4.11%)
Sep 12, 2023 0.9808 1.010 0.9600 0.9605 44,419 -0.01(-0.72%)
Sep 11, 2023 0.9200 1.030 0.9135 0.9675 117,229 +0.05(+5.96%)
Sep 08, 2023 0.8700 0.9283 0.8600 0.9131 80,267 +0.04(+4.10%)
Sep 07, 2023 0.8870 0.9295 0.8701 0.8771 44,561 -0.02(-2.00%)
Sep 06, 2023 0.9000 0.9100 0.8700 0.8950 25,534 -0.02(-1.98%)
Sep 05, 2023 0.8800 0.9300 0.8503 0.9131 57,147 +0.04(+4.95%)
Sep 01, 2023 0.8800 0.8940 0.8536 0.8700 44,813 +0.02(+2.29%)
Aug 31, 2023 0.8800 0.9300 0.8505 0.8505 34,897 -0.03(-3.24%)
Aug 30, 2023 0.8692 0.8900 0.8601 0.8790 38,001 +0.01(+0.98%)
Aug 29, 2023 0.8800 0.9196 0.8701 0.8705 53,176 -0.03(-3.60%)
Aug 28, 2023 0.9000 0.9500 0.8732 0.9030 85,075 -0.02(-2.11%)
Aug 25, 2023 0.9600 0.9800 0.9020 0.9225 108,312 -0.04(-4.33%)
Aug 24, 2023 1.020 1.020 0.9500 0.9643 57,301 -0.06(-5.46%)
Aug 23, 2023 1.020 1.040 1.000 1.020 32,759 +0.01(+0.99%)
Aug 22, 2023 1.000 1.030 1.000 1.010 48,808 -0.02(-1.94%)
Aug 21, 2023 1.040 1.040 1.000 1.030 37,072 +0.02(+1.98%)
Aug 18, 2023 0.9900 1.041 0.9876 1.010 46,088 -0.01(-0.98%)
Aug 17, 2023 1.020 1.057 0.9800 1.020 68,451 +0.01(+0.99%)
Aug 16, 2023 1.020 1.060 1.000 1.010 70,383 -0.04(-3.81%)
Aug 15, 2023 1.090 1.090 1.020 1.050 70,126 -0.04(-3.76%)
Aug 14, 2023 1.070 1.100 1.050 1.091 60,487 +0.02(+1.96%)
Aug 11, 2023 1.060 1.120 1.050 1.070 88,391 -0.01(-0.93%)
Aug 10, 2023 1.090 1.095 1.040 1.080 102,230 -0.02(-1.82%)
Aug 09, 2023 1.130 1.130 1.060 1.100 78,320 -0.01(-0.90%)
Aug 08, 2023 1.120 1.130 1.050 1.110 96,218 -0.02(-1.77%)
Aug 07, 2023 1.170 1.170 1.100 1.130 92,771 -0.01(-0.88%)
Aug 04, 2023 1.100 1.140 1.088 1.140 238,145 +0.06(+5.56%)
Aug 03, 2023 1.030 1.110 1.030 1.080 181,021 +0.03(+2.86%)
Aug 02, 2023 1.070 1.070 1.000 1.050 271,431 -0.01(-0.94%)
Aug 01, 2023 1.060 1.070 1.020 1.060 138,560 +0.04(+3.92%)
Jul 31, 2023 1.070 1.070 1.000 1.020 203,987 -0.01(-0.97%)
Jul 28, 2023 1.030 1.050 1.010 1.030 129,679 +0.02(+1.98%)
Jul 27, 2023 1.030 1.050 1.000 1.010 280,753 -0.02(-1.94%)
Jul 26, 2023 1.060 1.080 1.010 1.030 275,374 -0.03(-2.83%)
Jul 25, 2023 1.000 1.080 0.9601 1.060 1,588,627 -0.53(-33.33%)
Jul 24, 2023 1.720 1.720 1.560 1.590 265,695 -0.16(-9.14%)
Jul 21, 2023 1.750 1.780 1.650 1.750 70,207 +0.04(+2.34%)
Jul 20, 2023 1.790 1.790 1.680 1.710 128,412 -0.02(-1.16%)
Jul 19, 2023 1.680 1.750 1.650 1.730 165,326 +0.03(+1.76%)
Jul 18, 2023 1.800 1.800 1.560 1.700 329,357 -0.11(-6.08%)
Jul 17, 2023 2.000 2.000 1.790 1.810 274,967 -0.18(-9.05%)
Jul 14, 2023 1.680 2.000 1.630 1.990 697,489 +0.36(+22.09%)
Jul 13, 2023 1.530 1.640 1.430 1.630 365,731 +0.16(+10.88%)
Jul 12, 2023 1.480 1.585 1.380 1.470 330,723 +0.02(+1.38%)
Jul 11, 2023 1.500 1.530 1.360 1.450 285,425 -0.01(-0.68%)
Jul 10, 2023 1.350 1.490 1.320 1.460 924,711 +0.25(+20.66%)
Jul 07, 2023 1.230 1.270 1.180 1.210 44,269 -0.04(-3.19%)
Jul 06, 2023 1.150 1.250 1.150 1.250 90,467 +0.09(+7.75%)
Jul 05, 2023 1.130 1.190 1.130 1.160 78,065 +0.01(+0.87%)
Jul 03, 2023 1.170 1.198 1.150 1.150 28,335 -0.05(-4.17%)
Jun 30, 2023 1.140 1.210 1.140 1.200 61,771 +0.05(+4.35%)
Jun 29, 2023 1.080 1.150 1.061 1.150 22,951 +0.06(+5.50%)
Jun 28, 2023 1.010 1.163 1.010 1.090 64,419 +0.07(+6.86%)
Jun 27, 2023 1.010 1.047 1.000 1.020 50,090 +0.01(+0.99%)
Jun 26, 2023 1.040 1.070 1.000 1.010 101,372 -0.04(-3.81%)
Jun 23, 2023 1.050 1.110 1.040 1.050 53,864 -0.03(-2.56%)
Jun 22, 2023 1.130 1.140 1.050 1.078 76,110 -0.07(-6.30%)
Jun 21, 2023 1.150 1.230 1.130 1.150 99,135 +0.00(+0.00%)
Jun 20, 2023 1.150 1.210 1.130 1.150 62,828 -0.01(-0.86%)
Jun 16, 2023 1.170 1.230 1.160 1.160 42,537 -0.03(-2.52%)
Jun 15, 2023 1.220 1.250 1.164 1.190 110,787 -0.17(-12.50%)
May 08, 2023 1.420 1.440 1.350 1.360 38,880 -0.05(-3.55%)
May 05, 2023 1.330 1.420 1.300 1.410 134,697 +0.06(+4.44%)
May 04, 2023 1.460 1.490 1.320 1.350 208,856 -0.12(-8.16%)
May 03, 2023 1.480 1.520 1.400 1.470 245,806 +0.00(+0.00%)
May 02, 2023 1.730 1.740 1.460 1.470 816,768 -0.17(-10.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.