Neuroone Medical Technologies Corp (NMTC)

NMTC
🏛️ 미국 →
0.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.96 2.00 1.91 1.94 0.0M
2021-12-30 1.87 2.01 1.87 1.99 0.1M
2021-12-29 1.96 2.07 1.89 1.90 0.2M
2021-12-28 2.11 2.18 1.88 1.96 0.1M
2021-12-27 2.24 2.25 2.11 2.12 0.1M
2021-12-23 2.17 2.25 2.12 2.20 0.0M
2021-12-22 2.23 2.28 2.15 2.20 0.0M
2021-12-21 2.16 2.29 2.15 2.26 0.1M
2021-12-20 2.17 2.40 2.11 2.18 0.1M
2021-12-17 2.28 2.40 2.10 2.10 0.1M
2021-12-16 2.47 2.47 2.27 2.34 0.0M
2021-12-15 2.38 2.43 2.26 2.35 0.0M
2021-12-14 2.43 2.43 2.32 2.32 0.0M
2021-12-13 2.44 2.49 2.36 2.36 0.0M
2021-12-10 2.57 2.64 2.41 2.44 0.0M
2021-12-09 2.60 2.72 2.56 2.60 0.0M
2021-12-08 2.45 2.70 2.42 2.52 0.1M
2021-12-07 2.29 2.48 2.26 2.40 0.0M
2021-12-06 2.00 2.28 2.00 2.26 0.1M
2021-12-03 2.15 2.25 2.05 2.05 0.1M
2021-12-02 2.15 2.23 2.02 2.09 0.1M
2021-12-01 2.17 2.25 2.13 2.15 0.1M
2021-11-30 2.14 2.23 2.14 2.14 0.0M
2021-11-29 2.26 2.26 2.15 2.15 0.0M
2021-11-26 2.32 2.33 2.20 2.26 0.0M
2021-11-24 2.21 2.36 2.20 2.32 0.0M
2021-11-23 2.28 2.31 2.20 2.21 0.1M
2021-11-22 2.39 2.39 2.26 2.27 0.1M
2021-11-19 2.47 2.56 2.35 2.44 0.1M
2021-11-18 2.51 2.60 2.31 2.47 0.2M
2021-11-17 2.62 2.65 2.50 2.55 0.1M
2021-11-16 2.70 2.72 2.57 2.63 0.1M
2021-11-15 2.84 2.88 2.68 2.68 0.1M
2021-11-12 2.70 2.81 2.70 2.75 0.1M
2021-11-11 2.71 2.72 2.66 2.68 0.1M
2021-11-10 2.69 2.78 2.68 2.71 0.2M
2021-11-09 2.75 2.80 2.65 2.75 0.1M
2021-11-08 2.81 2.89 2.75 2.76 0.0M
2021-11-05 2.85 2.86 2.80 2.80 0.1M
2021-11-04 2.82 2.84 2.76 2.83 0.1M
2021-11-03 2.77 2.84 2.77 2.81 0.1M
2021-11-02 2.80 2.82 2.73 2.80 0.1M
2021-11-01 2.85 2.91 2.77 2.81 0.1M
2021-10-29 2.85 2.85 2.79 2.82 0.0M
2021-10-28 2.71 2.93 2.71 2.85 0.1M
2021-10-27 2.83 2.85 2.70 2.72 0.1M
2021-10-26 2.84 2.88 2.82 2.86 0.1M
2021-10-25 2.90 2.94 2.84 2.85 0.1M
2021-10-22 2.90 2.98 2.82 2.95 0.1M
2021-10-21 2.86 2.94 2.84 2.93 0.2M
2021-10-20 2.90 2.93 2.88 2.90 0.1M
2021-10-19 2.91 2.97 2.86 2.88 0.1M
2021-10-18 2.95 3.00 2.84 2.95 0.3M
2021-10-15 2.99 3.00 2.93 3.00 0.2M
2021-10-14 2.94 3.02 2.89 3.00 0.4M
2021-10-13 3.20 3.20 2.85 2.91 2.7M
2021-10-12 4.13 4.16 3.97 4.12 0.0M
2021-10-11 3.85 4.13 3.85 4.13 0.0M
2021-10-08 4.13 4.13 3.86 3.90 0.1M
2021-10-07 4.05 4.23 4.05 4.13 0.0M
2021-10-06 3.98 4.05 3.89 4.03 0.0M
2021-10-05 3.98 4.22 3.85 4.07 0.1M
2021-10-04 4.01 4.11 3.95 3.98 0.0M
2021-10-01 3.96 4.25 3.96 4.05 0.0M
2021-09-30 3.94 4.02 3.90 3.95 0.0M
2021-09-29 4.00 4.17 3.76 3.95 0.0M
2021-09-28 3.90 4.28 3.81 3.93 0.1M
2021-09-27 4.18 4.37 3.96 3.96 0.0M
2021-09-24 4.23 4.50 4.12 4.18 0.1M
2021-09-23 4.16 4.44 4.13 4.23 0.1M
2021-09-22 3.95 4.28 3.90 4.06 0.1M
2021-09-21 3.66 4.23 3.66 3.86 0.2M
2021-09-20 4.08 4.24 3.58 3.58 0.1M
2021-09-17 4.40 4.64 4.04 4.05 0.2M
2021-09-16 4.68 4.77 4.37 4.39 0.1M
2021-09-15 4.80 4.98 4.65 4.65 0.1M
2021-09-14 4.74 4.76 4.62 4.70 0.1M
2021-09-13 4.57 4.86 4.51 4.74 0.1M
2021-09-10 4.46 4.58 4.40 4.58 0.1M
2021-09-09 4.93 4.94 4.29 4.39 0.3M
2021-09-08 4.88 5.06 4.50 5.05 0.5M
2021-09-07 4.95 6.80 4.70 5.41 8.4M
2021-09-03 4.24 6.10 4.23 4.72 3.0M
2021-09-02 3.51 4.40 3.46 4.23 0.1M
2021-09-01 3.61 3.64 3.26 3.44 0.1M
2021-08-31 3.76 3.77 3.55 3.55 0.0M
2021-08-30 3.72 3.87 3.72 3.81 0.0M
2021-08-27 4.04 4.30 3.55 3.78 0.1M
2021-08-26 4.12 4.16 3.83 3.99 0.0M
2021-08-25 4.36 4.49 4.09 4.10 0.0M
2021-08-24 4.07 4.65 3.94 4.50 0.2M
2021-08-23 3.85 5.50 3.85 4.42 3.6M
2021-08-20 3.91 4.09 3.88 3.88 0.0M
2021-08-19 4.44 4.50 3.72 3.90 0.0M
2021-08-18 4.81 4.82 4.40 4.60 0.0M
2021-08-17 4.90 4.90 4.41 4.81 0.0M
2021-08-16 4.31 4.99 4.17 4.94 0.0M
2021-08-13 4.78 4.78 4.09 4.43 0.0M
2021-08-12 4.50 4.50 4.30 4.41 0.0M
2021-08-11 4.68 4.80 4.58 4.58 0.0M
2021-08-10 4.77 4.98 4.63 4.80 0.0M
2021-08-09 4.81 4.99 4.60 4.98 0.0M
2021-08-06 4.78 5.00 4.54 5.00 0.0M
2021-08-05 4.70 4.70 4.49 4.70 0.0M
2021-08-04 4.70 4.83 4.59 4.76 0.0M
2021-08-03 4.56 4.87 4.56 4.87 0.0M
2021-08-02 4.71 4.90 4.70 4.88 0.0M
2021-07-30 4.39 4.93 4.39 4.75 0.0M
2021-07-29 4.48 4.84 4.47 4.59 0.0M
2021-07-28 5.00 5.00 4.34 4.51 0.0M
2021-07-27 5.33 5.40 4.91 4.95 0.0M
2021-07-26 5.11 5.44 5.01 5.42 0.0M
2021-07-23 5.58 5.58 4.93 5.22 0.0M
2021-07-22 5.32 5.61 5.25 5.54 0.0M
2021-07-21 5.37 5.52 5.20 5.21 0.0M
2021-07-20 5.38 5.65 4.98 5.55 0.0M
2021-07-19 5.40 5.65 5.01 5.65 0.0M
2021-07-16 5.44 5.63 5.28 5.63 0.0M
2021-07-15 5.88 5.88 5.29 5.44 0.0M
2021-07-14 5.98 5.98 5.41 5.79 0.0M
2021-07-13 5.86 6.00 5.81 5.90 0.0M
2021-07-12 5.97 5.98 5.75 5.89 0.0M
2021-07-09 5.99 6.00 5.90 5.97 0.0M
2021-07-08 6.89 6.89 5.88 5.99 0.1M
2021-07-07 6.57 6.73 6.40 6.45 0.0M
2021-07-06 6.88 6.88 6.57 6.60 0.0M
2021-07-02 6.66 6.87 6.50 6.74 0.0M
2021-07-01 6.64 7.00 6.53 6.78 0.0M
2021-06-30 6.56 6.97 6.54 6.63 0.0M
2021-06-29 6.36 6.80 6.36 6.46 0.0M
2021-06-28 6.72 6.80 6.45 6.65 0.0M
2021-06-25 6.98 7.00 6.37 6.82 0.0M
2021-06-24 6.30 7.00 6.30 6.82 0.0M
2021-06-23 6.97 7.00 5.85 5.86 0.0M
2021-06-22 6.99 7.00 6.49 6.75 0.0M
2021-06-21 7.11 7.11 7.00 7.00 0.0M
2021-06-18 7.10 7.17 7.04 7.05 0.0M
2021-06-17 7.20 7.20 7.05 7.14 0.0M
2021-06-16 7.40 7.40 7.10 7.20 0.0M
2021-06-15 7.36 7.36 7.23 7.25 0.0M
2021-06-14 7.37 7.37 7.21 7.27 0.0M
2021-06-11 7.45 7.45 7.15 7.25 0.0M
2021-06-10 7.04 7.45 7.04 7.10 0.0M
2021-06-09 7.13 7.48 7.04 7.04 0.0M
2021-06-08 7.06 7.20 7.06 7.16 0.0M
2021-06-07 7.37 7.37 7.00 7.20 0.0M
2021-06-04 7.49 7.49 7.30 7.49 0.0M
2021-06-03 7.97 7.97 7.36 7.49 0.0M
2021-06-02 7.44 7.50 7.12 7.26 0.0M
2021-06-01 7.50 7.50 7.24 7.25 0.0M
2021-05-28 7.50 7.50 7.26 7.39 0.0M
2021-05-27 7.50 7.50 7.24 7.28 0.0M
2021-05-26 7.20 7.50 6.97 7.24 0.0M