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 )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 2.050 2.140 2.000 2.000 45,095 -0.04(-1.96%)
Feb 25, 2022 2.020 2.110 2.040 2.040 23,495 +0.06(+3.03%)
Feb 24, 2022 2.000 2.120 1.980 1.980 37,403 -0.14(-6.60%)
Feb 23, 2022 2.010 2.270 2.000 2.120 48,770 +0.12(+6.00%)
Feb 22, 2022 2.100 2.120 2.000 2.000 75,879 -0.12(-5.66%)
Feb 18, 2022 2.120 0 -0.47(-18.15%)
Feb 17, 2022 2.720 2.790 2.570 2.590 98,296 -0.08(-3.00%)
Feb 16, 2022 2.570 2.740 2.510 2.670 83,242 +0.16(+6.37%)
Feb 15, 2022 2.900 2.900 2.400 2.510 149,107 -0.40(-13.75%)
Feb 14, 2022 3.130 3.130 2.850 2.910 226,293 -0.05(-1.69%)
Feb 11, 2022 2.710 3.180 2.560 2.960 618,650 +0.33(+12.55%)
Feb 10, 2022 2.540 2.750 2.520 2.630 119,739 +0.09(+3.54%)
Feb 09, 2022 2.380 2.540 2.350 2.540 72,615 +0.27(+11.89%)
Feb 08, 2022 2.210 2.392 2.210 2.270 126,619 +0.13(+6.07%)
Feb 07, 2022 2.150 2.210 2.100 2.140 43,127 +0.00(+0.00%)
Feb 04, 2022 2.060 2.230 2.060 2.140 51,170 +0.04(+1.90%)
Feb 03, 2022 2.060 2.100 2.050 2.100 5,568 +0.00(+0.00%)
Feb 02, 2022 2.130 2.140 2.040 2.100 22,919 +0.00(+0.00%)
Feb 01, 2022 2.000 2.130 1.945 2.100 24,372 +0.15(+7.69%)
Jan 31, 2022 1.950 1.950 21,152 +0.00(+0.00%)
Jan 28, 2022 1.810 2.000 1.810 1.950 36,404 +0.15(+8.33%)
Jan 27, 2022 1.920 1.920 1.790 1.800 37,409 -0.11(-5.76%)
Jan 26, 2022 1.980 1.980 1.900 1.910 21,509 -0.03(-1.55%)
Jan 25, 2022 1.990 2.044 1.900 1.940 10,252 -0.08(-3.96%)
Jan 24, 2022 2.020 2.030 1.877 2.020 43,984 -0.00(-0.17%)
Jan 21, 2022 2.070 2.100 2.011 2.023 9,625 -0.08(-3.64%)
Jan 20, 2022 2.170 2.190 2.070 2.100 16,203 -0.09(-4.11%)
Jan 19, 2022 2.100 2.240 2.100 2.190 57,486 +0.15(+7.09%)
Jan 18, 2022 1.950 2.186 1.950 2.045 22,928 +0.09(+4.87%)
Jan 14, 2022 1.950 0 -0.02(-1.01%)
Jan 13, 2022 2.060 2.080 1.950 1.970 13,652 -0.00(-0.01%)
Jan 12, 2022 2.051 2.141 1.970 1.970 16,676 +0.01(+0.51%)
Jan 11, 2022 1.890 1.970 1.860 1.960 15,277 +0.07(+3.70%)
Jan 10, 2022 1.870 1.930 1.850 1.890 35,219 +0.00(+0.00%)
Jan 07, 2022 1.915 1.925 1.870 1.890 25,200 +0.01(+0.53%)
Jan 06, 2022 1.790 1.940 1.790 1.880 33,155 +0.04(+2.17%)
Jan 05, 2022 2.020 2.070 1.820 1.840 68,291 -0.20(-9.80%)
Jan 04, 2022 2.150 2.200 1.990 2.040 47,579 +0.03(+1.49%)
Jan 03, 2022 1.950 2.070 1.950 2.010 33,846 +0.07(+3.61%)
Dec 31, 2021 1.960 2.000 1.910 1.940 43,740 -0.05(-2.51%)
Dec 30, 2021 1.870 2.005 1.870 1.990 115,953 +0.09(+4.74%)
Dec 29, 2021 1.960 2.070 1.890 1.900 166,346 -0.06(-3.06%)
Dec 28, 2021 2.110 2.180 1.880 1.960 69,980 -0.16(-7.55%)
Dec 27, 2021 2.240 2.250 2.110 2.120 51,911 -0.08(-3.64%)
Dec 23, 2021 2.170 2.250 2.120 2.200 37,153 +0.00(+0.00%)
Dec 22, 2021 2.230 2.280 2.150 2.200 43,882 -0.06(-2.65%)
Dec 21, 2021 2.160 2.290 2.150 2.260 79,273 +0.08(+3.67%)
Dec 20, 2021 2.170 2.400 2.111 2.180 89,664 +0.08(+3.81%)
Dec 17, 2021 2.280 2.400 2.100 2.100 130,002 -0.24(-10.26%)
Dec 16, 2021 2.470 2.470 2.270 2.340 17,633 -0.01(-0.43%)
Dec 15, 2021 2.380 2.430 2.260 2.350 24,676 +0.03(+1.29%)
Dec 14, 2021 2.430 2.430 2.320 2.320 26,425 -0.04(-1.69%)
Dec 13, 2021 2.440 2.490 2.360 2.360 42,430 -0.08(-3.28%)
Dec 10, 2021 2.570 2.640 2.410 2.440 42,590 -0.16(-6.15%)
Dec 09, 2021 2.600 2.720 2.560 2.600 43,492 +0.08(+3.17%)
Dec 08, 2021 2.450 2.700 2.420 2.520 104,672 +0.12(+5.00%)
Dec 07, 2021 2.290 2.480 2.256 2.400 44,645 +0.37(+18.23%)
Dec 06, 2021 2.000 2.280 2.000 2.030 119,714 -0.02(-0.98%)
Dec 03, 2021 2.150 2.250 2.050 2.050 55,281 -0.04(-2.05%)
Dec 02, 2021 2.150 2.230 2.020 2.093 111,185 -0.06(-2.66%)
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.