NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.5830
-0.0191 (-3.17%)
At close: Jun 5, 2025, 4:00 PM
0.5890
+0.0060 (1.03%)
After-hours: Jun 5, 2025, 4:00 PM EDT

NMTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.610.610.570.57--4.98%130,024
Jun 4, 20250.560.610.550.600.608.02%238,108
Jun 3, 20250.580.590.550.560.56-5.99%335,685
Jun 2, 20250.580.600.550.590.59-2.98%372,791
May 30, 20250.630.650.610.610.61-4.26%88,144
May 29, 20250.630.660.620.640.640.57%85,379
May 28, 20250.600.630.590.630.633.79%189,465
May 27, 20250.620.620.590.610.61-1.83%242,257
May 23, 20250.620.640.610.620.621.12%73,000
May 22, 20250.620.650.580.620.622.41%184,107
May 21, 20250.650.650.600.600.60-3.23%178,537
May 20, 20250.670.670.620.620.62-5.97%260,030
May 19, 20250.670.670.650.660.66-0.59%144,065
May 16, 20250.660.680.640.670.671.37%209,714
May 15, 20250.680.680.650.660.66-0.61%93,348
May 14, 20250.650.680.640.660.662.48%285,039
May 13, 20250.650.710.630.640.643.40%1,067,962
May 12, 20250.620.670.610.620.621.24%659,571
May 9, 20250.610.650.610.620.620.84%145,977
May 8, 20250.650.660.610.610.61-6.51%478,188
May 7, 20250.630.660.620.650.650.42%125,168
May 6, 20250.650.660.610.650.651.96%276,748
May 5, 20250.610.730.600.640.641.90%467,417
May 2, 20250.620.640.620.630.631.21%130,124
May 1, 20250.630.650.600.620.62-0.90%82,268
Apr 30, 20250.610.630.610.620.621.55%107,371
Apr 29, 20250.610.670.600.610.61-1.93%159,617
Apr 28, 20250.650.650.610.630.63-3.96%154,539
Apr 25, 20250.620.650.610.650.658.04%317,659
Apr 24, 20250.600.680.590.600.602.99%1,008,694
Apr 23, 20250.560.590.540.590.599.45%853,324
Apr 22, 20250.570.570.540.540.54-5.57%269,928
Apr 21, 20250.590.590.540.570.57-2.17%234,056
Apr 17, 20250.580.610.570.580.582.66%493,195
Apr 16, 20250.550.600.500.560.564.56%502,256
Apr 15, 20250.580.600.530.540.54-2.21%637,312
Apr 14, 20250.490.570.480.550.5517.49%533,987
Apr 11, 20250.460.490.440.470.479.25%238,317
Apr 10, 20250.450.480.420.430.430.02%439,061
Apr 9, 20250.430.490.400.430.43-2.25%1,033,117
Apr 8, 20250.500.500.440.440.441.57%345,645
Apr 7, 20250.500.510.410.430.43-8.80%974,342
Apr 4, 20250.500.500.440.480.48-44.77%2,018,694
Apr 3, 20250.860.900.860.860.86-182,351
Apr 2, 20250.850.920.850.860.86-1.12%38,897
Apr 1, 20250.860.900.850.870.872.30%45,433
Mar 31, 20250.860.900.850.850.85-1.14%73,333
Mar 28, 20250.900.920.860.860.86-4.66%35,860
Mar 27, 20250.890.910.870.900.902.50%69,227
Mar 26, 20250.910.970.860.880.88-5.88%101,724