NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.8600
-0.0420 (-4.66%)
At close: Mar 28, 2025, 4:00 PM
0.8979
+0.0379 (4.41%)
After-hours: Mar 28, 2025, 7:57 PM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -4.66% | 35,860 |
| Mar 27, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 2.50% | 69,227 |
| Mar 26, 2025 | 0.91 | 0.97 | 0.86 | 0.88 | 0.88 | -5.88% | 101,724 |
| Mar 25, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -3.61% | 138,497 |
| Mar 24, 2025 | 1.03 | 1.03 | 0.94 | 0.97 | 0.97 | -5.83% | 129,374 |
| Mar 21, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 202,741 |
| Mar 20, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 36,436 |
| Mar 19, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | - | 74,692 |
| Mar 18, 2025 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -6.48% | 178,745 |
| Mar 17, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | - | 66,836 |
| Mar 14, 2025 | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | 5.88% | 86,677 |
| Mar 13, 2025 | 0.96 | 1.02 | 0.94 | 1.02 | 1.02 | 7.08% | 131,076 |
| Mar 12, 2025 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | 5.94% | 198,326 |
| Mar 11, 2025 | 0.91 | 0.98 | 0.87 | 0.90 | 0.90 | -0.65% | 372,545 |
| Mar 10, 2025 | 0.96 | 0.97 | 0.86 | 0.91 | 0.91 | -8.17% | 129,086 |
| Mar 7, 2025 | 1.03 | 1.07 | 0.93 | 0.99 | 0.99 | -3.38% | 115,100 |
| Mar 6, 2025 | 1.08 | 1.09 | 0.97 | 1.02 | 1.02 | -5.56% | 154,713 |
| Mar 5, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 24,036 |
| Mar 4, 2025 | 1.07 | 1.10 | 1.01 | 1.07 | 1.07 | - | 125,000 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -4.04% | 227,475 |
| Feb 28, 2025 | 1.11 | 1.16 | 1.08 | 1.12 | 1.12 | 0.45% | 162,475 |
| Feb 27, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 111,832 |
| Feb 26, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 65,775 |
| Feb 25, 2025 | 1.13 | 1.16 | 1.03 | 1.12 | 1.12 | -0.88% | 326,512 |
| Feb 24, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 116,905 |
| Feb 21, 2025 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 206,644 |
| Feb 20, 2025 | 1.15 | 1.16 | 1.00 | 1.12 | 1.12 | -3.45% | 423,734 |
| Feb 19, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | - | 175,385 |
| Feb 18, 2025 | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | -3.33% | 261,371 |
| Feb 14, 2025 | 1.14 | 1.23 | 1.13 | 1.20 | 1.20 | 5.26% | 509,826 |
| Feb 13, 2025 | 1.19 | 1.20 | 1.10 | 1.14 | 1.14 | 1.79% | 350,705 |
| Feb 12, 2025 | 1.08 | 1.17 | 1.02 | 1.12 | 1.12 | 2.75% | 293,134 |
| Feb 11, 2025 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -9.17% | 247,258 |
| Feb 10, 2025 | 1.08 | 1.25 | 1.05 | 1.20 | 1.20 | 12.15% | 240,425 |
| Feb 7, 2025 | 1.04 | 1.11 | 1.00 | 1.07 | 1.07 | 7.78% | 205,614 |
| Feb 6, 2025 | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | 1.31% | 247,103 |
| Feb 5, 2025 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | 0.95% | 114,865 |
| Feb 4, 2025 | 1.08 | 1.12 | 0.97 | 0.97 | 0.97 | -10.11% | 403,223 |
| Feb 3, 2025 | 1.08 | 1.13 | 1.02 | 1.08 | 1.08 | -6.09% | 131,968 |
| Jan 31, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | - | 52,419 |
| Jan 30, 2025 | 1.23 | 1.26 | 1.02 | 1.15 | 1.15 | -5.74% | 198,424 |
| Jan 29, 2025 | 1.15 | 1.31 | 1.13 | 1.22 | 1.22 | 6.09% | 194,897 |
| Jan 28, 2025 | 1.21 | 1.22 | 1.12 | 1.15 | 1.15 | -4.96% | 116,408 |
| Jan 27, 2025 | 1.20 | 1.25 | 1.14 | 1.21 | 1.21 | 1.26% | 241,184 |
| Jan 24, 2025 | 1.10 | 1.39 | 1.08 | 1.20 | 1.20 | 6.70% | 389,273 |
| Jan 23, 2025 | 1.05 | 1.19 | 1.01 | 1.12 | 1.12 | 7.69% | 225,595 |
| Jan 22, 2025 | 1.01 | 1.10 | 0.91 | 1.04 | 1.04 | 1.96% | 716,047 |
| Jan 21, 2025 | 1.03 | 1.09 | 0.93 | 1.02 | 1.02 | -2.86% | 466,054 |
| Jan 17, 2025 | 1.06 | 1.09 | 1.00 | 1.05 | 1.05 | 0.96% | 190,086 |
| Jan 16, 2025 | 1.05 | 1.15 | 1.00 | 1.04 | 1.04 | -2.71% | 211,394 |