NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.8168
-0.0183 (-2.19%)
At close: Oct 28, 2025, 4:00 PM EDT
0.8630
+0.0462 (5.66%)
Pre-market: Oct 29, 2025, 8:53 AM EDT

NMTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.860.860.810.820.82-2.19%170,102
Oct 27, 20250.820.890.820.840.842.40%252,081
Oct 24, 20250.800.830.790.820.822.57%236,941
Oct 23, 20250.790.810.790.800.803.23%143,438
Oct 22, 20250.810.830.760.770.77-5.98%406,669
Oct 21, 20250.850.890.810.820.82-1.30%403,057
Oct 20, 20250.850.870.810.830.830.61%362,679
Oct 17, 20250.850.860.810.830.83-4.43%382,706
Oct 16, 20250.900.900.860.860.86-4.09%564,441
Oct 15, 20250.920.940.900.900.90-0.77%321,705
Oct 14, 20250.910.960.880.910.910.78%541,692
Oct 13, 20250.971.010.890.900.90-5.26%717,180
Oct 10, 20251.031.070.940.950.95-7.77%712,315
Oct 9, 20251.071.091.031.031.03-0.96%593,639
Oct 8, 20251.091.121.041.041.04-1.89%659,558
Oct 7, 20251.081.161.021.061.066.47%1,186,395
Oct 6, 20250.991.080.971.001.007.05%1,343,772
Oct 3, 20250.930.980.910.930.933.33%550,641
Oct 2, 20250.900.940.900.900.901.21%241,200
Oct 1, 20250.900.920.880.890.890.07%155,096
Sep 30, 20250.880.900.870.890.89-1.27%135,859
Sep 29, 20250.940.970.900.900.90-2.07%300,349
Sep 26, 20250.880.930.880.920.922.22%248,068
Sep 25, 20250.950.960.860.900.90-4.35%473,672
Sep 24, 20251.001.010.920.940.94-0.38%443,532
Sep 23, 20250.981.080.920.940.941.35%1,259,680
Sep 22, 20250.930.960.920.930.930.10%702,255
Sep 19, 20250.920.930.890.930.933.34%737,190
Sep 18, 20250.870.910.870.900.904.03%275,376
Sep 17, 20250.900.910.850.870.87-2.93%355,553
Sep 16, 20250.890.900.880.890.891.26%208,071
Sep 15, 20250.890.900.880.880.88-1.02%297,475
Sep 12, 20250.910.920.880.890.89-0.58%459,918
Sep 11, 20250.900.920.880.890.890.71%597,538
Sep 10, 20250.920.930.880.890.89-0.63%221,210
Sep 9, 20250.880.940.880.890.895.12%515,532
Sep 8, 20250.830.950.830.850.857.23%771,813
Sep 5, 20250.740.880.740.790.798.47%772,944
Sep 4, 20250.740.760.730.730.73-1.73%83,596
Sep 3, 20250.770.770.730.740.743.23%161,562
Sep 2, 20250.760.760.710.720.72-5.72%191,078
Aug 29, 20250.770.770.750.760.763.42%110,257
Aug 28, 20250.730.790.730.740.74-1.48%126,475
Aug 27, 20250.770.790.750.750.75-2.70%110,942
Aug 26, 20250.790.800.770.770.77-1.26%74,082
Aug 25, 20250.790.800.760.780.78-0.51%162,465
Aug 22, 20250.780.800.760.780.781.99%138,884
Aug 21, 20250.750.810.750.770.772.40%235,498
Aug 20, 20250.780.840.730.750.75-6.98%306,228
Aug 19, 20250.860.900.800.810.81-2.69%322,264