NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.7486
-0.0114 (-1.50%)
At close: Aug 8, 2025, 4:00 PM
0.7337
-0.0149 (-1.99%)
After-hours: Aug 8, 2025, 7:53 PM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -1.50% | 162,824 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 82,415 |
| Aug 6, 2025 | 0.81 | 0.83 | 0.77 | 0.80 | 0.80 | -1.36% | 66,556 |
| Aug 5, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -1.46% | 140,009 |
| Aug 4, 2025 | 0.76 | 0.84 | 0.74 | 0.82 | 0.82 | 8.58% | 193,989 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.71 | 0.76 | 0.76 | -3.08% | 256,751 |
| Jul 31, 2025 | 0.83 | 0.90 | 0.77 | 0.78 | 0.78 | -4.85% | 163,104 |
| Jul 30, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -1.56% | 107,846 |
| Jul 29, 2025 | 0.85 | 0.89 | 0.83 | 0.84 | 0.84 | -2.00% | 120,636 |
| Jul 28, 2025 | 0.89 | 0.92 | 0.82 | 0.85 | 0.85 | -3.90% | 267,494 |
| Jul 25, 2025 | 0.91 | 0.92 | 0.81 | 0.89 | 0.89 | -1.64% | 355,143 |
| Jul 24, 2025 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | 0.33% | 157,822 |
| Jul 23, 2025 | 1.04 | 1.05 | 0.89 | 0.90 | 0.90 | -12.78% | 456,356 |
| Jul 22, 2025 | 0.90 | 1.04 | 0.85 | 1.03 | 1.03 | 14.44% | 448,578 |
| Jul 21, 2025 | 0.88 | 0.97 | 0.85 | 0.90 | 0.90 | 5.50% | 482,143 |
| Jul 18, 2025 | 0.76 | 0.86 | 0.73 | 0.85 | 0.85 | 12.92% | 454,724 |
| Jul 17, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 4.42% | 344,698 |
| Jul 16, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 2.62% | 200,728 |
| Jul 15, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -2.76% | 98,573 |
| Jul 14, 2025 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | 1.83% | 153,846 |
| Jul 11, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -5.00% | 90,978 |
| Jul 10, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 1.28% | 105,092 |
| Jul 9, 2025 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | 0.15% | 59,971 |
| Jul 8, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 1.08% | 168,981 |
| Jul 7, 2025 | 0.70 | 0.76 | 0.70 | 0.73 | 0.73 | 4.28% | 263,225 |
| Jul 3, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 1.59% | 34,277 |
| Jul 2, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | -1.43% | 92,306 |
| Jul 1, 2025 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | 3.20% | 106,150 |
| Jun 30, 2025 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -0.25% | 203,130 |
| Jun 27, 2025 | 0.73 | 0.73 | 0.67 | 0.68 | 0.68 | -6.85% | 153,341 |
| Jun 26, 2025 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | 0.55% | 135,354 |
| Jun 25, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | 4.60% | 190,593 |
| Jun 24, 2025 | 0.68 | 0.77 | 0.68 | 0.69 | 0.69 | 4.80% | 462,913 |
| Jun 23, 2025 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | 0.35% | 78,127 |
| Jun 20, 2025 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -4.01% | 322,284 |
| Jun 18, 2025 | 0.68 | 0.71 | 0.64 | 0.69 | 0.69 | 5.80% | 316,974 |
| Jun 17, 2025 | 0.60 | 0.70 | 0.59 | 0.65 | 0.65 | 7.55% | 448,072 |
| Jun 16, 2025 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | 7.53% | 210,135 |
| Jun 13, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.09% | 52,566 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 1.61% | 72,505 |
| Jun 11, 2025 | 0.57 | 0.60 | 0.56 | 0.56 | 0.56 | -2.79% | 142,543 |
| Jun 10, 2025 | 0.59 | 0.62 | 0.57 | 0.58 | 0.58 | -1.34% | 99,460 |
| Jun 9, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | 1.25% | 109,928 |
| Jun 6, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -1.24% | 76,855 |
| Jun 5, 2025 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -2.18% | 161,274 |
| Jun 4, 2025 | 0.56 | 0.61 | 0.55 | 0.60 | 0.60 | 8.02% | 238,108 |
| Jun 3, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -5.99% | 335,685 |
| Jun 2, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | -2.98% | 372,791 |
| May 30, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -4.26% | 88,144 |
| May 29, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 0.57% | 85,379 |