Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Neuroone Medical Technologies Corp (OP: NMTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 25, 2021 6.780 6.780 6.780 0 +0.08(+1.19%)
May 24, 2021 6.700 6.700 6.425 6.700 16,546 +0.00(+0.00%)
May 21, 2021 6.380 6.700 6.310 6.700 2,094 +0.35(+5.51%)
May 20, 2021 6.600 7.000 6.350 6.350 12,227 -0.05(-0.78%)
May 19, 2021 6.200 6.610 6.200 6.400 4,134 -0.30(-4.48%)
May 18, 2021 6.430 6.740 6.050 6.700 11,625 +0.03(+0.45%)
May 17, 2021 6.450 6.800 6.400 6.670 5,330 +0.31(+4.87%)
May 14, 2021 6.325 6.360 5.580 6.360 14,161 -0.09(-1.40%)
May 13, 2021 6.360 6.450 6.000 6.450 9,767 +0.08(+1.26%)
May 12, 2021 6.370 6.500 6.096 6.370 8,577 +0.00(+0.00%)
May 11, 2021 7.000 7.000 6.210 6.370 18,546 -0.48(-7.01%)
May 10, 2021 6.800 7.190 6.520 6.850 10,471 +0.10(+1.48%)
May 07, 2021 7.000 7.000 6.620 6.750 9,673 +0.09(+1.35%)
May 06, 2021 6.550 6.700 6.500 6.660 6,673 +0.11(+1.68%)
May 05, 2021 6.220 6.690 6.220 6.550 3,830 +0.33(+5.31%)
May 04, 2021 6.500 6.500 6.100 6.220 24,028 -0.48(-7.16%)
May 03, 2021 6.585 6.850 5.790 6.700 26,565 -0.05(-0.74%)
Apr 30, 2021 6.700 7.040 6.690 6.750 24,400 +4.30(+175.51%)
Mar 31, 2021 2.450 2.450 2.450 0 -0.02(-0.81%)
Mar 30, 2021 2.525 2.560 2.450 2.470 19,657 -0.01(-0.40%)
Mar 29, 2021 2.600 2.750 2.390 2.480 94,772 -0.15(-5.70%)
Mar 26, 2021 2.500 2.640 2.500 2.630 14,800 +0.09(+3.75%)
Mar 25, 2021 2.600 2.610 2.380 2.535 83,893 -0.08(-3.24%)
Mar 24, 2021 3.060 3.060 2.610 2.620 86,042 -0.25(-8.71%)
Mar 23, 2021 2.990 2.990 2.600 2.870 105,339 +0.04(+1.41%)
Mar 22, 2021 2.870 2.900 2.750 2.830 75,035 -0.07(-2.41%)
Mar 19, 2021 2.900 3.150 2.650 2.900 96,500 +0.05(+1.75%)
Mar 18, 2021 3.050 3.090 2.700 2.850 68,605 -0.16(-5.32%)
Mar 17, 2021 2.960 3.140 2.790 3.010 35,433 -0.04(-1.31%)
Mar 16, 2021 2.840 3.150 2.840 3.050 99,986 +0.30(+10.91%)
Mar 15, 2021 2.740 2.830 2.570 2.750 149,418 +0.15(+5.61%)
Mar 12, 2021 2.600 2.750 2.560 2.604 97,800 +0.00(+0.15%)
Mar 11, 2021 2.900 2.900 2.600 2.600 119,379 -0.15(-5.45%)
Mar 10, 2021 2.750 3.000 2.510 2.750 161,591 +0.10(+3.77%)
Mar 09, 2021 2.890 3.000 2.610 2.650 138,602 -0.24(-8.30%)
Mar 08, 2021 3.000 3.090 2.830 2.890 60,453 -0.19(-6.17%)
Mar 05, 2021 3.230 3.230 2.880 3.080 211,800 +0.00(+0.00%)
Mar 04, 2021 3.400 3.600 3.000 3.080 157,414 -0.43(-12.25%)
Mar 03, 2021 3.390 3.590 3.380 3.510 136,944 +0.16(+4.78%)
Mar 02, 2021 3.140 3.460 3.110 3.350 109,548 +0.33(+10.93%)
Mar 01, 2021 2.790 3.140 2.720 3.020 160,747 +0.37(+13.96%)
Feb 26, 2021 2.980 2.980 2.300 2.650 178,300 -0.20(-7.02%)
Feb 25, 2021 3.000 3.150 2.710 2.850 158,699 -0.04(-1.38%)
Feb 24, 2021 2.980 2.980 2.650 2.890 114,830 +0.18(+6.64%)
Feb 23, 2021 2.600 2.990 2.000 2.710 193,831 +0.06(+2.46%)
Feb 22, 2021 2.880 3.000 2.560 2.645 248,957 -0.23(-7.84%)
Feb 19, 2021 3.190 3.320 2.830 2.870 169,600 -0.33(-10.31%)
Feb 18, 2021 3.250 3.460 2.750 3.200 286,173 -0.23(-6.71%)
Feb 17, 2021 3.570 3.570 3.250 3.430 159,867 -0.14(-3.92%)
Feb 16, 2021 3.670 3.750 3.390 3.570 194,273 -0.08(-2.19%)
Feb 12, 2021 3.380 3.650 3.210 3.650 107,000 +0.25(+7.35%)
Feb 11, 2021 3.700 3.800 3.120 3.400 146,084 -0.20(-5.56%)
Feb 10, 2021 3.500 3.950 3.130 3.600 129,987 +0.16(+4.65%)
Feb 09, 2021 3.040 4.120 3.040 3.440 345,762 -0.13(-3.64%)
Feb 08, 2021 2.800 4.500 2.800 3.570 486,935 +0.76(+27.05%)
Feb 05, 2021 2.590 2.850 2.500 2.810 162,500 +0.29(+11.51%)
Feb 04, 2021 2.590 2.600 2.400 2.520 150,627 +0.02(+1.00%)
Feb 03, 2021 2.500 2.550 2.300 2.495 145,444 +0.02(+0.60%)
Feb 02, 2021 2.510 2.530 2.300 2.480 223,911 -0.01(-0.40%)
Feb 01, 2021 2.230 2.500 2.200 2.490 238,086 +0.29(+13.18%)
Jan 29, 2021 2.170 2.300 2.060 2.200 110,300 +0.14(+6.80%)
Jan 28, 2021 2.030 2.170 2.000 2.060 89,349 +0.07(+3.52%)
Jan 27, 2021 2.230 2.230 1.820 1.990 145,120 -0.16(-7.44%)
Jan 26, 2021 2.130 2.450 2.010 2.150 226,407 +0.05(+2.38%)
Jan 25, 2021 2.470 2.500 1.920 2.100 267,402 -0.27(-11.39%)
Jan 22, 2021 2.340 2.500 2.260 2.370 149,600 -0.08(-3.27%)
Jan 21, 2021 2.370 2.520 2.190 2.450 167,759 +0.01(+0.41%)
Jan 20, 2021 1.890 2.800 1.800 2.440 618,085 +0.64(+35.56%)
Jan 19, 2021 1.720 2.100 1.610 1.800 406,285 +0.21(+13.21%)
Jan 15, 2021 1.450 1.750 1.450 1.590 276,800 +0.19(+13.57%)
Jan 14, 2021 1.490 1.490 1.350 1.400 140,590 -0.02(-1.41%)
Jan 13, 2021 1.520 1.600 1.310 1.420 198,618 -0.09(-5.96%)
Jan 12, 2021 1.600 1.640 1.510 1.510 103,823 -0.04(-2.58%)
Jan 11, 2021 1.610 1.670 1.500 1.550 103,489 -0.10(-6.06%)
Jan 08, 2021 1.670 1.700 1.600 1.650 74,300 -0.02(-1.20%)
Jan 07, 2021 1.600 1.740 1.500 1.670 175,097 +0.17(+11.33%)
Jan 06, 2021 1.680 1.720 1.460 1.500 128,480 -0.13(-7.81%)
Jan 05, 2021 1.750 1.750 1.610 1.627 90,762 -0.05(-3.15%)
Jan 04, 2021 1.740 1.740 1.610 1.680 100,081 +0.11(+7.01%)
Dec 31, 2020 1.570 1.570 1.570 137,481 -0.11(-6.55%)
Dec 30, 2020 1.590 1.690 1.580 1.680 137,481 +0.09(+5.66%)
Dec 29, 2020 1.580 1.650 1.570 1.590 203,003 +0.02(+1.27%)
Dec 28, 2020 1.610 1.750 1.540 1.570 280,394 +0.04(+2.61%)
Dec 24, 2020 1.320 1.900 1.295 1.530 245,100 +0.25(+19.53%)
Dec 23, 2020 1.350 1.440 1.170 1.280 166,127 +0.14(+12.28%)
Dec 22, 2020 1.120 1.410 1.100 1.140 155,838 +0.06(+5.56%)
Dec 21, 2020 1.100 1.200 1.050 1.080 97,713 -0.04(-3.57%)
Dec 18, 2020 1.300 1.310 1.090 1.120 146,800 -0.15(-11.95%)
Dec 17, 2020 1.320 1.400 1.250 1.272 94,011 -0.04(-2.90%)
Dec 16, 2020 1.290 1.320 1.270 1.310 59,331 +0.11(+9.17%)
Dec 15, 2020 1.320 1.320 1.200 1.200 83,912 -0.12(-9.09%)
Dec 14, 2020 1.250 1.400 1.250 1.320 50,745 +0.08(+6.88%)
Dec 11, 2020 1.400 1.400 1.220 1.235 28,300 -0.05(-4.26%)
Dec 10, 2020 1.220 1.330 1.220 1.290 82,465 +0.09(+7.50%)
Dec 09, 2020 1.160 1.300 1.160 1.200 126,112 +0.07(+6.21%)
Dec 08, 2020 1.100 1.150 1.100 1.130 132,716 +0.04(+3.84%)
Dec 07, 2020 1.200 1.200 1.070 1.088 24,413 -0.07(-6.21%)
Dec 04, 2020 1.200 1.240 1.160 1.160 38,200 +0.09(+8.41%)
Dec 03, 2020 1.160 1.170 1.070 1.070 41,728 +0.00(+0.00%)
Dec 02, 2020 1.260 1.260 1.070 1.070 19,738 +0.01(+0.94%)
Dec 01, 2020 1.030 1.060 1.030 1.060 15,577 +0.04(+3.92%)
Nov 30, 2020 1.040 1.060 1.020 1.020 5,610 +0.00(+0.00%)
Nov 27, 2020 0.9981 1.030 0.9800 1.020 14,900 +0.02(+2.19%)
Nov 25, 2020 0.9981 1.060 0.9981 0.9981 22,300 -0.06(-5.84%)
Nov 24, 2020 1.100 1.100 0.9121 1.060 83,989 -0.04(-3.64%)
Nov 23, 2020 1.000 1.140 1.000 1.100 25,644 +0.01(+0.92%)
Nov 20, 2020 1.120 1.120 1.060 1.090 38,900 +0.00(+0.00%)
Nov 19, 2020 1.000 1.120 1.000 1.090 23,917 +0.09(+9.00%)
Nov 18, 2020 0.9500 1.000 0.9251 1.000 16,414 +0.05(+4.93%)
Nov 17, 2020 0.9700 0.9700 0.9020 0.9530 42,458 +0.01(+0.85%)
Nov 16, 2020 1.000 1.000 0.8300 0.9450 118,721 -0.01(-0.53%)
Nov 13, 2020 0.9500 0.9650 0.9200 0.9500 9,500 +0.01(+1.60%)
Nov 12, 2020 0.9250 0.9799 0.9250 0.9350 3,716 -0.00(-0.53%)
Nov 11, 2020 0.9729 0.9795 0.9250 0.9400 15,994 +0.00(+0.00%)
Nov 10, 2020 1.020 1.020 0.8609 0.9400 100,173 -0.10(-9.62%)
Nov 09, 2020 1.000 1.040 0.9900 1.040 56,762 +0.05(+5.05%)
Nov 06, 2020 0.9910 1.000 0.9850 0.9900 13,600 -0.01(-1.00%)
Nov 05, 2020 0.9811 1.000 0.9800 1.000 11,541 +0.01(+1.06%)
Nov 04, 2020 1.000 1.000 0.9600 0.9895 72,607 -0.01(-1.05%)
Nov 03, 2020 1.100 1.100 0.9820 1.000 41,225 -0.12(-10.71%)
Nov 02, 2020 1.080 1.240 1.060 1.120 7,296 +0.06(+5.66%)
Oct 30, 2020 1.080 1.080 0.9900 1.060 16,900 +0.06(+6.00%)
Oct 29, 2020 1.060 1.083 1.000 1.000 52,675 -0.10(-9.09%)
Oct 28, 2020 1.230 1.230 1.065 1.100 2,465 -0.03(-2.65%)
Oct 27, 2020 1.090 1.210 1.020 1.130 92,242 +0.02(+2.26%)
Oct 26, 2020 1.100 1.300 1.050 1.105 16,061 -0.01(-0.45%)
Oct 23, 2020 1.180 1.180 1.070 1.110 14,200 -0.10(-8.23%)
Oct 22, 2020 1.190 1.210 1.171 1.210 9,780 +0.06(+5.17%)
Oct 21, 2020 1.230 1.230 1.060 1.150 216,238 -0.05(-4.17%)
Oct 20, 2020 1.160 1.280 1.150 1.200 24,399 +0.02(+2.13%)
Oct 19, 2020 1.340 1.340 1.100 1.175 13,201 +0.03(+2.17%)
Oct 16, 2020 1.250 1.290 1.110 1.150 91,800 -0.11(-8.73%)
Oct 15, 2020 1.295 1.340 1.250 1.260 17,428 -0.05(-3.96%)
Oct 14, 2020 1.370 1.390 1.240 1.312 60,815 -0.04(-2.81%)
Oct 13, 2020 1.330 1.400 1.130 1.350 105,315 +0.05(+3.85%)
Oct 12, 2020 1.350 1.400 1.300 1.300 35,616 -0.02(-1.52%)
Oct 09, 2020 1.400 1.400 1.300 1.320 54,900 +0.07(+5.60%)
Oct 08, 2020 1.210 1.400 1.130 1.250 92,008 +0.15(+13.64%)
Oct 07, 2020 1.100 1.150 1.090 1.100 51,160 +0.00(+0.00%)
Oct 06, 2020 1.150 1.180 1.080 1.100 47,854 -0.04(-3.51%)
Oct 05, 2020 1.200 1.200 1.130 1.140 67,364 +0.01(+1.33%)
Oct 02, 2020 1.340 1.375 1.000 1.125 69,700 -0.22(-16.04%)
Oct 01, 2020 1.280 1.400 1.260 1.340 25,690 +0.06(+4.28%)
Sep 30, 2020 1.320 1.350 1.240 1.285 15,803 -0.02(-1.68%)
Sep 29, 2020 1.320 1.320 1.290 1.307 17,439 -0.04(-3.19%)
Sep 28, 2020 1.410 1.410 1.290 1.350 6,687 -0.06(-4.26%)
Sep 25, 2020 1.350 1.430 1.350 1.410 40,000 +0.03(+2.18%)
Sep 24, 2020 1.400 1.400 1.260 1.380 21,746 +0.03(+2.21%)
Sep 23, 2020 1.450 1.450 1.330 1.350 10,374 -0.01(-0.74%)
Sep 22, 2020 1.350 1.435 1.250 1.360 7,780 +0.00(+0.00%)
Sep 21, 2020 1.420 1.490 1.310 1.360 52,769 -0.05(-3.55%)
Sep 18, 2020 1.100 1.450 1.090 1.410 134,000 +0.37(+35.58%)
Sep 17, 2020 1.020 1.040 1.000 1.040 143,118 -0.04(-3.70%)
Sep 16, 2020 1.120 1.120 1.000 1.080 165,909 -0.03(-2.70%)
Sep 15, 2020 1.190 1.190 1.110 1.110 31,349 -0.08(-6.72%)
Sep 14, 2020 1.190 1.200 1.160 1.190 10,606 +0.03(+2.59%)
Sep 11, 2020 1.250 1.300 1.160 1.160 199,800 -0.12(-9.38%)
Sep 10, 2020 1.450 1.450 1.280 1.280 20,173 -0.04(-3.03%)
Sep 09, 2020 1.480 1.500 1.320 1.320 27,914 -0.14(-9.59%)
Sep 08, 2020 1.590 1.590 1.450 1.460 8,089 -0.13(-8.18%)
Sep 04, 2020 1.710 1.710 1.520 1.590 33,900 -0.11(-6.47%)
Sep 03, 2020 1.650 1.700 1.510 1.700 11,957 +0.03(+1.80%)
Sep 02, 2020 1.650 1.700 1.630 1.670 44,749 +0.04(+2.45%)
Sep 01, 2020 1.700 1.700 1.600 1.630 38,830 -0.08(-4.68%)
Aug 31, 2020 1.710 1.740 1.610 1.710 19,571 -0.09(-5.00%)
Aug 28, 2020 1.600 1.800 1.600 1.800 35,700 +0.03(+1.69%)
Aug 27, 2020 1.702 1.780 1.702 1.770 12,630 +0.00(+0.00%)
Aug 26, 2020 1.790 1.790 1.705 1.770 826 +0.02(+1.14%)
Aug 25, 2020 1.840 1.840 1.620 1.750 6,078 +0.00(+0.00%)
Aug 24, 2020 1.660 1.800 1.650 1.750 23,039 +0.16(+10.06%)
Aug 21, 2020 1.660 1.690 1.590 1.590 2,400 -0.07(-4.22%)
Aug 20, 2020 1.700 1.710 1.660 1.660 3,351 -0.06(-3.49%)
Aug 19, 2020 1.720 1.720 1.720 1.720 1,575 -0.08(-4.44%)
Aug 18, 2020 1.840 1.850 1.800 1.800 8,751 -0.03(-1.64%)
Aug 17, 2020 1.780 1.830 1.710 1.830 4,791 +0.12(+7.02%)
Aug 14, 2020 1.950 1.950 1.710 1.710 4,400 -0.14(-7.57%)
Aug 13, 2020 1.700 1.850 1.700 1.850 12,471 +0.00(+0.00%)
Aug 12, 2020 1.800 1.920 1.680 1.850 17,089 +0.05(+2.78%)
Aug 11, 2020 1.710 1.845 1.710 1.800 13,643 +0.00(+0.00%)
Aug 10, 2020 1.800 1.800 1.700 1.800 5,000 -0.05(-2.70%)
Aug 07, 2020 1.795 1.875 1.795 1.850 13,000 -0.01(-0.54%)
Aug 06, 2020 1.850 1.867 1.850 1.860 21,979 +0.01(+0.54%)
Aug 05, 2020 1.400 1.850 1.400 1.850 9,986 +0.05(+2.78%)
Aug 04, 2020 1.750 1.850 1.750 1.800 2,150 +0.05(+2.86%)
Aug 03, 2020 1.810 1.850 1.750 1.750 6,012 -0.05(-2.78%)
Jul 31, 2020 1.810 1.850 1.750 1.800 13,100 -0.15(-7.69%)
Jul 30, 2020 2.000 2.000 1.950 1.950 302 +0.05(+2.63%)
Jul 29, 2020 1.850 1.900 1.750 1.900 6,009 +0.03(+1.60%)
Jul 28, 2020 1.680 1.880 1.675 1.870 33,308 +0.22(+13.33%)
Jul 27, 2020 1.750 1.980 1.550 1.650 31,246 -0.08(-4.35%)
Jul 24, 2020 1.900 2.050 1.645 1.725 73,900 -0.21(-11.08%)
Jul 23, 2020 2.050 2.100 1.760 1.940 38,273 -0.11(-5.37%)
Jul 22, 2020 2.150 2.150 1.750 2.050 48,604 -0.15(-6.82%)
Jul 21, 2020 2.000 2.260 1.750 2.200 8,695 +0.20(+10.00%)
Jul 20, 2020 1.660 2.250 1.660 2.000 22,655 +0.34(+20.48%)
Jul 17, 2020 1.670 1.670 1.650 1.660 20,100 -0.01(-0.60%)
Jul 16, 2020 1.440 1.670 1.440 1.670 14,386 +0.25(+17.61%)
Jul 15, 2020 1.420 1.420 1.420 1.420 7,165 +0.02(+1.43%)
Jul 14, 2020 1.330 1.400 1.330 1.400 4,100 -0.04(-2.78%)
Jul 13, 2020 1.470 1.470 1.300 1.440 19,493 -0.03(-2.04%)
Jul 10, 2020 1.470 1.470 1.470 93 +0.00(+0.00%)
Jul 09, 2020 1.430 1.470 1.400 1.470 12,350 -0.01(-0.68%)
Jul 08, 2020 1.480 1.480 1.420 1.480 7,371 +0.08(+5.71%)
Jul 07, 2020 1.400 1.500 1.400 1.400 9,058 +0.00(+0.00%)
Jul 06, 2020 1.380 1.400 1.380 1.400 325 -0.05(-3.45%)
Jul 02, 2020 1.405 1.490 1.400 1.450 9,000 +0.01(+0.69%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.