![NeuroOne Medical Technologies Corporation](/common/images/company/N_NMTC.png)
NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.826446280992 | 1.21 | 1.23 | 1.0207 | 338304 | 1.14979031 | CS |
4 | 0.17 | 16.5048543689 | 1.03 | 1.39 | 0.91 | 276045 | 1.10402664 | CS |
12 | 0.6 | 100 | 0.6 | 1.39 | 0.551 | 246619 | 0.95595355 | CS |
26 | 0.477 | 65.9751037344 | 0.723 | 1.39 | 0.551 | 155978 | 0.91870752 | CS |
52 | 0.17 | 16.5048543689 | 1.03 | 1.5 | 0.551 | 153969 | 0.9979338 | CS |
156 | -1.36 | -53.125 | 2.56 | 2.9314 | 0.5101 | 169166 | 1.33593206 | CS |
260 | -6 | -83.3333333333 | 7.2 | 7.97 | 0.5101 | 166354 | 1.86224075 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 1.2 | 0.06 | 5.26 | 1.1399999 | 1.23 | 1.1299999 | 508751 |
1739489700 | 1.1399999 | 0.02 | 1.79 | 1.19 | 1.1999 | 1.1 | 350694 |
1739403300 | 1.12 | 0.03 | 2.75 | 1.08 | 1.17 | 1.0207 | 293074 |
1739316900 | 1.09 | -0.11 | -9.17 | 1.21 | 1.21 | 1.09 | 246698 |
1739230500 | 1.2 | 0.13 | 12.15 | 1.08 | 1.25 | 1.05 | 240425 |
1738971300 | 1.07 | 0.08 | 7.78 | 1.04 | 1.11 | 0.9972 | 205614 |
1738884900 | 0.9928 | 0.0128 | 1.31 | 1.07 | 1.07 | 0.9801 | 245103 |
1738798500 | 0.98 | 0.0092 | 0.95 | 1 | 1.04 | 0.967 | 113735 |
1738712100 | 0.9708 | -0.1092 | -10.11 | 1.1299999 | 1.1299999 | 0.97 | 401415 |
1738625700 | 1.08 | -0.07 | -6.09 | 1.08 | 1.1299999 | 1.02 | 131968 |
1738366500 | 1.15 | 0 | 0.00 | 1.15 | 1.175 | 1.1292 | 52319 |
1738280100 | 1.15 | -0.07 | -5.74 | 1.23 | 1.2587 | 1.02 | 198420 |
1738193700 | 1.22 | 0.07 | 6.09 | 1.15 | 1.31 | 1.1323 | 194897 |
1738107300 | 1.15 | -0.06 | -4.96 | 1.21 | 1.22 | 1.12 | 115708 |
1738020900 | 1.21 | 0.01 | 1.26 | 1.2 | 1.25 | 1.1362 | 238862 |
1737761700 | 1.195 | 0.16 | 14.90 | 1.1 | 1.3899999 | 1.08 | 387689 |
1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
1737588900 | 1.04 | 0.02 | 1.96 | 1.01 | 1.1 | 0.91 | 668268 |
1737502500 | 1.02 | -0.03 | -2.86 | 1.03 | 1.0867 | 0.9345 | 465768 |
1737156900 | 1.05 | 0.01 | 0.95 | 1.06 | 1.09 | 1 | 189835 |
1737070500 | 1.0401 | -0.03 | -2.67 | 1.05 | 1.15 | 1 | 211394 |
1736984100 | 1.0686 | -0.04 | -3.57 | 1.11 | 1.16 | 1.04 | 218484 |
1736897700 | 1.1082 | -0.01 | -1.05 | 1.11 | 1.28 | 1.05 | 354103 |
1736811300 | 1.12 | -0.01 | -0.99 | 1.16 | 1.16 | 1 | 291363 |
1736552100 | 1.1312 | 0.05 | 4.74 | 1.08 | 1.26 | 1.07 | 487394 |
1736379300 | 1.08 | -0.06 | -5.26 | 1.12 | 1.12 | 0.976 | 244624 |
1736292900 | 1.1399999 | 0.1 | 9.62 | 1.07 | 1.2 | 1.06 | 435301 |
1736206500 | 1.04 | 0.12 | 13.04 | 0.92 | 1.09 | 0.92 | 320362 |
1735947300 | 0.92 | 0.0952 | 11.54 | 0.8199999 | 0.92 | 0.8199999 | 137752 |
1735860900 | 0.8248 | -0.0011 | -0.13 | 0.8396 | 0.85 | 0.78 | 81697 |
1735688100 | 0.8259 | 0.0059001 | 0.72 | 0.8199999 | 0.849 | 0.794 | 118489 |
1735601700 | 0.8199999 | 0.0021999 | 0.27 | 0.8199999 | 0.8199999 | 0.7549 | 117935 |
1735342500 | 0.8178 | -0.0432 | -5.02 | 0.88 | 0.88 | 0.801 | 135868 |
1735256100 | 0.861 | 0.0969 | 12.68 | 0.7699 | 0.88 | 0.7699 | 265236 |
1735077840 | 0.7641 | 0.0221 | 2.98 | 0.7534999 | 0.77 | 0.73 | 64809 |
1734996900 | 0.742 | -0.0162 | -2.14 | 0.75 | 0.769 | 0.7349 | 42796 |
1734737700 | 0.7582 | 0.0002 | 0.03 | 0.7577 | 0.77 | 0.7301 | 100000 |
1734651300 | 0.758 | 0.0179 | 2.42 | 0.74 | 0.7799 | 0.715 | 62430 |
1734564900 | 0.7401 | -0.0507 | -6.41 | 0.8189999 | 0.86 | 0.7401 | 335376 |
1734478500 | 0.7907999 | 0.0343 | 4.53 | 0.84 | 0.97 | 0.68 | 1407017 |
1734392100 | 0.7564999 | -0.0037 | -0.49 | 0.78 | 0.8 | 0.74 | 193322 |
1734132900 | 0.7602 | -0.0035 | -0.46 | 0.7927 | 0.7927 | 0.7401 | 89907 |
1734046500 | 0.7637 | -0.0764 | -9.09 | 0.88 | 0.8899 | 0.72 | 393704 |
1733960100 | 0.8401 | 0.0381 | 4.75 | 0.81 | 0.87 | 0.77 | 245994 |
1733873700 | 0.802 | 0.1333 | 19.93 | 0.67 | 0.85 | 0.67 | 189673 |
1733787300 | 0.6687 | 0.0787 | 13.34 | 0.61 | 0.672 | 0.6001 | 267854 |
1733528100 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6889999 | 0.59 | 497029 |
1733441700 | 0.6 | -0.0387 | -6.06 | 0.64 | 0.65 | 0.551 | 206412 |
1733355300 | 0.6387 | -0.0115 | -1.77 | 0.67 | 0.7 | 0.63 | 89696 |
1733268900 | 0.6502 | 0.0003 | 0.05 | 0.65 | 0.7 | 0.6032 | 121428 |
1733182500 | 0.6499 | -0.0061 | -0.93 | 0.65 | 0.67 | 0.630001 | 94807 |
1732917840 | 0.656 | 0.0357 | 5.76 | 0.6 | 0.6879999 | 0.6 | 57164 |
1732750500 | 0.6203 | -0.0767 | -11.00 | 0.6879999 | 0.7054 | 0.5770999 | 92894 |
1732664100 | 0.6969999 | 0.0841999 | 13.74 | 0.64 | 0.7199 | 0.6 | 124127 |
1732577700 | 0.6128 | -0.0682 | -10.01 | 0.681 | 0.681 | 0.602 | 340773 |
1732318500 | 0.681 | -0.0188 | -2.69 | 0.6787 | 0.755 | 0.6787 | 312299 |
1732232100 | 0.6998 | -0.029 | -3.98 | 0.71 | 0.75388 | 0.6709 | 152311 |
1732145700 | 0.7288 | 0.0678 | 10.26 | 0.6586 | 0.7288 | 0.6586 | 266106 |
1732059300 | 0.661 | -0.0391 | -5.58 | 0.6891 | 0.73 | 0.6546999 | 156857 |
1731972900 | 0.7000999 | -0.0109 | -1.53 | 0.7 | 0.7199 | 0.6515 | 366753 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約