Quantcast

Neurotrope, Inc. Common Stock Historical Stock Prices

NTRP 
$4.3981
*  
0.0481
1.11%
Get NTRP Alerts
*Delayed - data as of Mar. 20, 2019 11:53 ET  -  Find a broker to begin trading NTRP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NTRP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:53 4.35 4.50 4.31 4.3981 30,334
03/19/2019 4.15 4.815 4.15 4.35 82,229
03/18/2019 4.1 4.425 4.01 4.01 27,882
03/15/2019 4.13 4.275 4.05 4.06 23,522
03/14/2019 4.07 4.4 4.0165 4.12 42,570
03/13/2019 4.01 4.42 3.79 4.04 106,339
03/12/2019 3.91 4.03 3.79 4.02 121,450
03/11/2019 4.03 4.0468 3.85 3.91 45,828
03/08/2019 4 4.085 3.91 3.95 29,585
03/07/2019 4.03 4.23 4 4.08 43,098
03/06/2019 4.26 4.26 4.11 4.11 39,554
03/05/2019 4.33 4.495 4.25 4.26 33,123
03/04/2019 4.6 4.6 4.36 4.36 84,168
03/01/2019 4.9 4.94 4.56 4.63 50,819
02/28/2019 4.9 5 4.81 4.86 68,756
02/27/2019 5.14 5.14 4.86 4.9 40,074
02/26/2019 5.12 5.18 4.92 5.1 115,668
02/25/2019 4.57 5.17 4.565 5.17 212,963
02/22/2019 4.59 4.67 4.38 4.5 192,306
02/21/2019 4.29 4.75 4.26 4.5 448,568
02/20/2019 4.3 4.3 4.06 4.28 54,472
02/19/2019 4.37 4.4 4.2 4.32 41,330
02/15/2019 4.28 4.34 4.2 4.34 45,808
02/14/2019 4.249 4.3 4.22 4.22 14,734
02/13/2019 4.3 4.3 4.22 4.24 22,865
02/12/2019 4.32 4.32 4.22 4.27 16,786
02/11/2019 4.27 4.3 4.2135 4.28 35,174
02/08/2019 4.31 4.4 4.25 4.3 59,528
02/07/2019 4.39 4.45 4.2722 4.39 69,784
02/06/2019 4.19 4.4 4.19 4.4 60,509
02/05/2019 4.2 4.3 4.13 4.26 38,312
02/04/2019 4.25 4.4 4.132 4.17 33,829
02/01/2019 4.29 4.35 4.1544 4.31 73,382
01/31/2019 4.39 4.4 4.1316 4.24 83,998
01/30/2019 4 4.4 3.875 4.4 176,778
01/29/2019 3.93 3.9886 3.82 3.85 3,778
01/28/2019 3.9 4.06 3.81 3.81 21,848
01/25/2019 4.03 4.1 3.9 4.01 13,122
01/24/2019 3.95 4.02 3.8698 4.02 24,616
01/23/2019 4.155 4.155 3.857 3.95 10,934
01/22/2019 3.96 3.9773 3.93 3.93 9,950
01/18/2019 4.01 4.0568 3.95 3.95 25,078
01/17/2019 3.99 4.15 3.99 4.02 61,411
01/16/2019 4.07 4.07 3.94 4.04 13,050
01/15/2019 4.04 4.04 3.93 4.025 15,619
01/14/2019 4.07 4.08 3.95 4.02 15,534
01/11/2019 4.05 4.05 3.92 4.03 15,821
01/10/2019 3.93 4.05 3.93 4.05 12,126
01/09/2019 4 4.15 3.92 3.92 33,418
01/08/2019 4.05 4.1 3.9 4.03 38,986
01/07/2019 3.91 4.0439 3.85 3.98 85,152
01/04/2019 3.8866 3.91 3.8201 3.86 40,552
01/03/2019 3.73 3.94 3.555 3.82 89,710
01/02/2019 3.49 3.75 3.49 3.73 34,233
12/31/2018 3.47 3.71 3.33 3.57 91,602
12/28/2018 3.57 3.6879 3.41 3.47 62,252
12/27/2018 3.615 3.7488 3.43 3.58 21,137
12/26/2018 3.75 3.75 3.34 3.63 52,414
12/24/2018 3.95 4.48 3.33 3.62 70,793
12/21/2018 3.77 3.77 3.63 3.7 60,146
12/20/2018 3.84 3.9 3.63 3.74 50,822
12/19/2018 3.87 4 3.86 3.87 42,285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for NTRP



Research Brokers before you trade

Want to trade FX?

Smart Portfolio