NeuroOne Medical Technologies Corporation (NMTC)

NMTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.82	0.82	0.78	0.80	0.80	-0.87%	110,617
Apr 1, 2026	0.79	0.84	0.77	0.80	0.80	3.28%	255,836
Mar 31, 2026	0.74	0.78	0.73	0.78	0.78	4.51%	60,440
Mar 30, 2026	0.75	0.75	0.72	0.74	0.74	1.23%	155,635
Mar 27, 2026	0.76	0.78	0.73	0.73	0.73	-3.45%	41,030
Mar 26, 2026	0.78	0.78	0.76	0.76	0.76	-1.27%	70,589
Mar 25, 2026	0.78	0.79	0.77	0.77	0.77	1.32%	103,420
Mar 24, 2026	0.78	0.78	0.75	0.76	0.76	-1.27%	82,813
Mar 23, 2026	0.78	0.79	0.74	0.77	0.77	-1.31%	40,966
Mar 20, 2026	0.73	0.78	0.71	0.78	0.78	7.56%	315,654
Mar 19, 2026	0.74	0.74	0.70	0.73	0.73	-1.95%	110,257
Mar 18, 2026	0.73	0.74	0.70	0.74	0.74	1.05%	83,711
Mar 17, 2026	0.74	0.74	0.70	0.73	0.73	1.68%	103,685
Mar 16, 2026	0.76	0.79	0.70	0.72	0.72	-4.18%	224,001
Mar 13, 2026	0.82	0.82	0.75	0.75	0.75	-4.73%	75,771
Mar 12, 2026	0.80	0.81	0.78	0.79	0.79	-0.24%	110,131
Mar 11, 2026	0.79	0.82	0.79	0.79	0.79	-0.33%	59,348
Mar 10, 2026	0.82	0.82	0.77	0.79	0.79	0.57%	129,902
Mar 9, 2026	0.82	0.85	0.75	0.79	0.79	-6.43%	362,189
Mar 6, 2026	0.85	0.91	0.79	0.84	0.84	1.23%	308,449
Mar 5, 2026	0.80	0.87	0.80	0.83	0.83	5.38%	323,018
Mar 4, 2026	0.83	0.90	0.77	0.79	0.79	-2.47%	391,079
Mar 3, 2026	0.75	0.85	0.72	0.81	0.81	21.44%	690,037
Mar 2, 2026	0.67	0.71	0.64	0.67	0.67	-0.51%	341,974
Feb 27, 2026	0.68	0.70	0.66	0.67	0.67	-2.91%	133,967
Feb 26, 2026	0.73	0.73	0.69	0.69	0.69	0.07%	90,602
Feb 25, 2026	0.70	0.71	0.68	0.69	0.69	-0.98%	70,326
Feb 24, 2026	0.68	0.72	0.68	0.70	0.70	2.47%	47,100
Feb 23, 2026	0.67	0.70	0.67	0.68	0.68	-	125,532
Feb 20, 2026	0.71	0.71	0.68	0.68	0.68	-3.95%	87,124
Feb 19, 2026	0.68	0.72	0.66	0.71	0.71	4.10%	332,084
Feb 18, 2026	0.70	0.73	0.68	0.68	0.68	0.16%	225,683
Feb 17, 2026	0.85	0.86	0.68	0.68	0.68	-16.50%	884,514
Feb 13, 2026	0.79	0.84	0.77	0.81	0.81	7.84%	128,660
Feb 12, 2026	0.82	0.83	0.75	0.75	0.75	-8.04%	204,492
Feb 11, 2026	0.82	0.85	0.78	0.82	0.82	2.27%	231,163
Feb 10, 2026	0.80	0.86	0.77	0.80	0.80	-0.91%	199,808
Feb 9, 2026	0.78	0.82	0.78	0.81	0.81	3.70%	84,620
Feb 6, 2026	0.71	0.80	0.71	0.78	0.78	6.16%	266,467
Feb 5, 2026	0.80	0.82	0.73	0.74	0.74	-8.38%	305,304
Feb 4, 2026	0.86	0.87	0.80	0.80	0.80	-6.69%	130,835
Feb 3, 2026	0.87	0.87	0.82	0.86	0.86	2.97%	219,038
Feb 2, 2026	0.89	0.89	0.81	0.83	0.83	-5.66%	258,943
Jan 30, 2026	0.87	0.92	0.87	0.89	0.89	1.72%	172,781
Jan 29, 2026	0.90	0.92	0.87	0.87	0.87	-4.06%	242,823
Jan 28, 2026	0.91	0.94	0.90	0.91	0.91	0.71%	216,851
Jan 27, 2026	0.87	0.92	0.86	0.90	0.90	1.29%	164,166
Jan 26, 2026	0.87	0.90	0.83	0.89	0.89	3.12%	369,119
Jan 23, 2026	0.86	0.90	0.85	0.86	0.86	-0.47%	171,012
Jan 22, 2026	0.89	0.92	0.85	0.87	0.87	-4.34%	311,884

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.