Neuroone Medical

NMTC
🏛️ usa →
0.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.88 0.93 0.88 0.92 0.2M
2025-09-25 0.95 0.96 0.86 0.90 0.5M
2025-09-24 1.00 1.01 0.92 0.94 0.4M
2025-09-23 0.98 1.08 0.92 0.94 1.3M
2025-09-22 0.93 0.96 0.93 0.93 0.7M
2025-09-19 0.92 0.93 0.89 0.93 0.7M
2025-09-18 0.92 0.91 0.87 0.90 0.3M
2025-09-17 0.90 0.92 0.85 0.87 0.4M
2025-09-16 0.89 0.90 0.88 0.89 0.2M
2025-09-15 0.89 0.90 0.88 0.88 0.3M
2025-09-12 0.91 0.92 0.88 0.89 0.5M
2025-09-11 0.90 0.92 0.88 0.89 0.6M
2025-09-10 0.92 0.93 0.88 0.89 0.2M
2025-09-09 0.88 0.94 0.88 0.89 0.5M
2025-09-08 0.83 0.95 0.83 0.85 0.8M
2025-09-05 0.74 0.88 0.74 0.79 0.8M
2025-09-04 0.74 0.76 0.73 0.73 0.1M
2025-09-03 0.77 0.77 0.73 0.74 0.2M
2025-09-02 0.76 0.76 0.71 0.72 0.2M
2025-08-29 0.77 0.77 0.75 0.76 0.1M
2025-08-28 0.73 0.79 0.73 0.74 0.1M
2025-08-27 0.77 0.79 0.75 0.75 0.1M
2025-08-26 0.79 0.80 0.77 0.77 0.1M
2025-08-25 0.79 0.80 0.76 0.78 0.2M
2025-08-22 0.78 0.80 0.76 0.79 0.1M
2025-08-21 0.75 0.81 0.75 0.77 0.2M
2025-08-20 0.78 0.84 0.73 0.75 0.3M
2025-08-19 0.86 0.90 0.80 0.81 0.3M
2025-08-18 0.98 1.01 0.81 0.83 2.6M
2025-08-15 0.82 0.87 0.81 0.82 0.1M
2025-08-14 0.88 0.89 0.77 0.83 0.4M
2025-08-13 0.82 0.87 0.80 0.86 0.2M
2025-08-12 0.74 0.83 0.73 0.80 0.2M
2025-08-11 0.73 0.77 0.73 0.74 0.1M
2025-08-08 0.77 0.77 0.72 0.75 0.2M
2025-08-07 0.80 0.80 0.76 0.76 0.1M
2025-08-06 0.81 0.83 0.77 0.80 0.1M
2025-08-05 0.86 0.86 0.81 0.81 0.1M
2025-08-04 0.76 0.84 0.74 0.82 0.2M
2025-08-01 0.78 0.78 0.71 0.76 0.3M
2025-07-31 0.83 0.90 0.77 0.78 0.2M
2025-07-30 0.84 0.86 0.82 0.82 0.1M
2025-07-29 0.85 0.89 0.83 0.84 0.1M
2025-07-28 0.89 0.92 0.82 0.85 0.3M
2025-07-25 0.91 0.92 0.81 0.89 0.4M
2025-07-24 0.90 0.95 0.88 0.90 0.2M
2025-07-23 1.04 1.05 0.89 0.90 0.5M
2025-07-22 0.90 1.04 0.85 1.03 0.4M
2025-07-21 0.88 0.97 0.85 0.90 0.5M
2025-07-18 0.76 0.86 0.73 0.85 0.5M
2025-07-17 0.72 0.76 0.72 0.76 0.3M
2025-07-16 0.71 0.73 0.71 0.72 0.2M
2025-07-15 0.71 0.72 0.69 0.71 0.1M
2025-07-14 0.74 0.74 0.71 0.73 0.2M
2025-07-11 0.75 0.75 0.71 0.71 0.1M
2025-07-10 0.76 0.76 0.73 0.75 0.1M
2025-07-09 0.75 0.77 0.72 0.74 0.1M
2025-07-08 0.74 0.77 0.73 0.74 0.2M
2025-07-07 0.70 0.76 0.70 0.73 0.3M
2025-07-03 0.68 0.72 0.68 0.70 0.0M
2025-07-02 0.70 0.72 0.68 0.69 0.1M
2025-07-01 0.69 0.72 0.67 0.70 0.1M
2025-06-30 0.71 0.73 0.67 0.68 0.2M
2025-06-27 0.73 0.73 0.67 0.68 0.2M
2025-06-26 0.74 0.76 0.72 0.73 0.1M
2025-06-25 0.73 0.74 0.70 0.73 0.2M
2025-06-24 0.68 0.77 0.68 0.69 0.5M
2025-06-23 0.66 0.69 0.66 0.66 0.1M
2025-06-20 0.70 0.73 0.66 0.66 0.3M
2025-06-18 0.68 0.71 0.64 0.69 0.3M
2025-06-17 0.60 0.70 0.59 0.65 0.4M
2025-06-16 0.57 0.61 0.56 0.60 0.2M
2025-06-13 0.58 0.58 0.56 0.56 0.1M
2025-06-12 0.58 0.58 0.56 0.57 0.1M
2025-06-11 0.57 0.60 0.56 0.57 0.1M
2025-06-10 0.59 0.62 0.57 0.58 0.1M
2025-06-09 0.58 0.60 0.56 0.59 0.1M
2025-06-06 0.57 0.60 0.57 0.58 0.1M
2025-06-05 0.61 0.61 0.56 0.59 0.2M
2025-06-04 0.56 0.62 0.55 0.60 0.2M
2025-06-03 0.58 0.59 0.55 0.56 0.3M
2025-06-02 0.58 0.60 0.55 0.59 0.4M
2025-05-30 0.63 0.65 0.61 0.61 0.1M
2025-05-29 0.63 0.66 0.62 0.64 0.1M
2025-05-28 0.60 0.64 0.59 0.64 0.2M
2025-05-27 0.62 0.62 0.59 0.61 0.2M
2025-05-23 0.62 0.64 0.61 0.62 0.1M
2025-05-22 0.62 0.65 0.58 0.62 0.2M
2025-05-21 0.65 0.66 0.60 0.60 0.2M
2025-05-20 0.67 0.67 0.62 0.62 0.3M
2025-05-19 0.67 0.67 0.65 0.66 0.1M
2025-05-16 0.66 0.68 0.64 0.67 0.2M
2025-05-15 0.68 0.68 0.65 0.66 0.1M
2025-05-14 0.65 0.68 0.64 0.66 0.3M
2025-05-13 0.65 0.71 0.63 0.64 1.1M
2025-05-12 0.62 0.67 0.61 0.62 0.7M
2025-05-09 0.61 0.65 0.61 0.62 0.1M
2025-05-08 0.65 0.66 0.61 0.61 0.5M
2025-05-07 0.63 0.66 0.62 0.65 0.1M
2025-05-06 0.65 0.66 0.61 0.65 0.3M
2025-05-05 0.61 0.74 0.60 0.64 0.5M
2025-05-02 0.62 0.64 0.62 0.63 0.1M
2025-05-01 0.63 0.65 0.60 0.62 0.1M
2025-04-30 0.61 0.63 0.61 0.62 0.1M
2025-04-29 0.61 0.67 0.60 0.61 0.2M
2025-04-28 0.65 0.66 0.61 0.63 0.2M
2025-04-25 0.62 0.65 0.61 0.65 0.3M
2025-04-24 0.60 0.68 0.59 0.60 1.0M
2025-04-23 0.56 0.59 0.54 0.59 0.9M
2025-04-22 0.57 0.57 0.54 0.54 0.3M
2025-04-21 0.59 0.59 0.54 0.57 0.2M
2025-04-17 0.58 0.61 0.57 0.58 0.5M
2025-04-16 0.55 0.60 0.50 0.56 0.5M
2025-04-15 0.58 0.60 0.53 0.54 0.6M
2025-04-14 0.49 0.57 0.48 0.55 0.5M
2025-04-11 0.46 0.49 0.44 0.47 0.2M
2025-04-10 0.45 0.48 0.42 0.43 0.4M
2025-04-09 0.43 0.49 0.40 0.43 1.0M
2025-04-08 0.50 0.50 0.44 0.44 0.3M
2025-04-07 0.50 0.51 0.41 0.43 1.0M
2025-04-04 0.50 0.50 0.44 0.48 2.0M
2025-04-03 0.86 0.90 0.86 0.86 0.2M
2025-04-02 0.85 0.92 0.85 0.86 0.0M
2025-04-01 0.86 0.90 0.85 0.87 0.0M
2025-03-31 0.86 0.90 0.85 0.85 0.1M
2025-03-28 0.90 0.92 0.86 0.86 0.0M
2025-03-27 0.89 0.91 0.87 0.90 0.1M
2025-03-26 0.91 0.97 0.86 0.88 0.1M
2025-03-25 0.96 0.98 0.91 0.94 0.1M
2025-03-24 1.03 1.03 0.94 0.97 0.1M
2025-03-21 1.01 1.04 0.99 1.03 0.2M
2025-03-20 0.99 1.03 0.99 1.00 0.0M
2025-03-19 1.00 1.05 1.00 1.01 0.1M
2025-03-18 1.07 1.09 1.01 1.01 0.2M
2025-03-17 1.09 1.09 1.05 1.08 0.1M
2025-03-14 1.02 1.09 1.01 1.08 0.1M
2025-03-13 0.96 1.02 0.94 1.02 0.1M
2025-03-12 0.95 0.96 0.91 0.95 0.2M
2025-03-11 0.91 0.98 0.87 0.90 0.4M
2025-03-10 0.96 0.97 0.86 0.91 0.1M
2025-03-07 1.03 1.07 0.93 0.99 0.1M
2025-03-06 1.08 1.09 0.97 1.02 0.2M
2025-03-05 1.07 1.09 1.05 1.08 0.0M
2025-03-04 1.07 1.10 1.01 1.07 0.1M
2025-03-03 1.14 1.14 1.04 1.07 0.2M
2025-02-28 1.11 1.16 1.08 1.12 0.2M
2025-02-27 1.13 1.15 1.09 1.11 0.1M
2025-02-26 1.15 1.15 1.11 1.14 0.1M
2025-02-25 1.13 1.16 1.03 1.12 0.3M
2025-02-24 1.18 1.18 1.10 1.13 0.1M
2025-02-21 1.11 1.17 1.10 1.15 0.2M
2025-02-20 1.15 1.16 1.00 1.12 0.4M
2025-02-19 1.17 1.19 1.14 1.16 0.2M
2025-02-18 1.25 1.25 1.14 1.16 0.3M
2025-02-14 1.14 1.23 1.13 1.20 0.5M
2025-02-13 1.19 1.20 1.10 1.14 0.4M
2025-02-12 1.08 1.17 1.02 1.12 0.3M
2025-02-11 1.21 1.21 1.09 1.09 0.2M
2025-02-10 1.08 1.25 1.05 1.20 0.2M
2025-02-07 1.04 1.11 1.00 1.07 0.2M
2025-02-06 1.07 1.07 0.98 0.99 0.2M
2025-02-05 1.00 1.04 0.97 0.98 0.1M
2025-02-04 1.08 1.12 0.97 0.97 0.4M
2025-02-03 1.08 1.13 1.02 1.08 0.1M
2025-01-31 1.15 1.18 1.13 1.15 0.1M
2025-01-30 1.23 1.26 1.02 1.15 0.2M
2025-01-29 1.15 1.31 1.13 1.22 0.2M
2025-01-28 1.21 1.22 1.12 1.15 0.1M
2025-01-27 1.20 1.25 1.14 1.21 0.2M
2025-01-24 1.10 1.39 1.08 1.20 0.4M
2025-01-23 1.05 1.19 1.01 1.12 0.2M
2025-01-22 1.01 1.10 0.91 1.04 0.7M
2025-01-21 1.03 1.09 0.93 1.02 0.5M
2025-01-17 1.06 1.09 1.00 1.05 0.2M
2025-01-16 1.05 1.15 1.00 1.04 0.2M
2025-01-15 1.11 1.16 1.04 1.07 0.2M
2025-01-14 1.11 1.28 1.05 1.11 0.4M
2025-01-13 1.16 1.16 1.00 1.12 0.3M
2025-01-10 1.08 1.26 1.07 1.13 0.5M
2025-01-08 1.12 1.12 0.98 1.08 0.2M
2025-01-07 1.09 1.20 1.06 1.14 0.4M
2025-01-06 0.92 1.09 0.92 1.04 0.3M
2025-01-03 0.82 0.92 0.82 0.92 0.1M
2025-01-02 0.84 0.85 0.78 0.82 0.1M