Skip to main content
NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
1.150
+0.030 (2.68%)
At close: Feb 21, 2025, 4:00 PM
1.160
+0.010 (0.87%)
After-hours: Feb 21, 2025, 4:00 PM EST

NMTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.111.171.101.151.152.68%206,644
Feb 20, 20251.151.161.001.121.12-3.45%423,734
Feb 19, 20251.171.191.141.161.16-175,385
Feb 18, 20251.251.251.141.161.16-3.33%261,371
Feb 14, 20251.141.231.131.201.205.26%509,826
Feb 13, 20251.191.201.101.141.141.79%350,705
Feb 12, 20251.081.171.021.121.122.75%293,134
Feb 11, 20251.211.211.091.091.09-9.17%247,258
Feb 10, 20251.081.251.051.201.2012.15%240,425
Feb 7, 20251.041.111.001.071.077.78%205,614
Feb 6, 20251.071.070.980.990.991.31%247,103
Feb 5, 20251.001.040.970.980.980.95%114,865
Feb 4, 20251.081.120.970.970.97-10.11%403,223
Feb 3, 20251.081.131.021.081.08-6.09%131,968
Jan 31, 20251.151.181.131.151.15-52,419
Jan 30, 20251.231.261.021.151.15-5.74%198,424
Jan 29, 20251.151.311.131.221.226.09%194,897
Jan 28, 20251.211.221.121.151.15-4.96%116,408
Jan 27, 20251.201.251.141.211.211.26%241,184
Jan 24, 20251.101.391.081.201.206.70%389,273
Jan 23, 20251.051.191.011.121.127.69%225,595
Jan 22, 20251.011.100.911.041.041.96%716,047
Jan 21, 20251.031.090.931.021.02-2.86%466,054
Jan 17, 20251.061.091.001.051.050.96%190,086
Jan 16, 20251.051.151.001.041.04-2.71%211,394
Jan 15, 20251.111.161.041.071.07-3.52%218,484
Jan 14, 20251.111.281.051.111.11-1.07%354,143
Jan 13, 20251.161.161.001.121.12-0.97%291,725
Jan 10, 20251.081.261.071.131.134.72%488,549
Jan 8, 20251.121.120.981.081.08-5.26%245,003
Jan 7, 20251.091.201.061.141.149.62%435,301
Jan 6, 20250.921.090.921.041.0413.04%321,419
Jan 3, 20250.820.920.820.920.9211.54%137,752
Jan 2, 20250.840.850.780.820.82-0.13%81,697
Dec 31, 20240.820.850.790.830.830.72%118,489
Dec 30, 20240.820.820.750.820.820.27%118,085
Dec 27, 20240.880.880.800.820.82-5.02%135,868
Dec 26, 20240.770.880.770.860.8611.85%265,294
Dec 24, 20240.750.770.730.770.773.75%64,809
Dec 23, 20240.750.770.730.740.74-2.14%42,812
Dec 20, 20240.760.770.730.760.760.03%100,000
Dec 19, 20240.740.780.720.760.762.42%62,470
Dec 18, 20240.820.860.740.740.74-6.41%335,376
Dec 17, 20240.840.970.680.790.794.53%1,408,502
Dec 16, 20240.780.800.740.760.76-0.49%203,332
Dec 13, 20240.790.790.740.760.76-0.46%95,262
Dec 12, 20240.880.890.720.760.76-9.09%395,752
Dec 11, 20240.810.870.770.840.844.75%249,754
Dec 10, 20240.670.850.670.800.8019.93%189,682
Dec 9, 20240.610.670.600.670.6713.34%268,136
Dec 6, 20240.600.690.590.590.59-1.67%497,030
Dec 5, 20240.640.650.550.600.60-6.06%206,412
Dec 4, 20240.670.700.630.640.64-1.77%89,696
Dec 3, 20240.650.700.600.650.650.05%121,428
Dec 2, 20240.650.670.630.650.654.32%94,811
Nov 29, 20240.600.690.600.620.620.44%57,164
Nov 27, 20240.660.710.580.620.62-11.00%92,896
Nov 26, 20240.640.720.600.700.7013.74%124,182
Nov 25, 20240.680.680.600.610.61-10.01%340,779
Nov 22, 20240.680.760.680.680.68-2.69%312,299
Nov 21, 20240.720.750.670.700.70-3.98%152,311
Nov 20, 20240.660.730.660.730.7310.26%266,106
Nov 19, 20240.690.730.650.660.66-5.58%156,857
Nov 18, 20240.700.720.650.700.70-1.53%367,053
Nov 15, 20240.780.780.680.710.71-8.96%342,712
Nov 14, 20240.850.870.780.780.78-9.71%133,307
Nov 13, 20240.840.880.820.870.87-2.81%101,410
Nov 12, 20240.900.900.850.890.89-1.11%21,232
Nov 11, 20240.860.940.830.900.90-1.09%339,934
Nov 8, 20240.910.930.870.910.910.54%40,680
Nov 7, 20240.920.960.900.910.91-3.72%16,963
Nov 6, 20240.950.980.890.940.945.62%91,949
Nov 5, 20240.940.950.890.890.89-4.13%53,822
Nov 4, 20240.961.000.930.930.93-1.24%47,545
Nov 1, 20240.931.030.920.940.94-3.09%286,928
Oct 31, 20240.991.000.950.970.97-1.52%155,684
Oct 30, 20240.971.040.970.990.991.55%90,340
Oct 29, 20241.011.020.960.970.97-3.96%85,221
Oct 28, 20241.001.030.961.011.017.38%69,256
Oct 25, 20241.001.030.920.940.94-5.93%38,578
Oct 24, 20240.921.020.901.001.005.26%94,255
Oct 23, 20240.920.950.890.950.953.26%48,074
Oct 22, 20240.850.920.850.920.924.51%136,570
Oct 21, 20240.920.920.880.880.88-3.91%64,104
Oct 18, 20240.930.930.900.920.92-1.51%26,225
Oct 17, 20240.930.940.910.930.93-0.11%6,851
Oct 16, 20240.960.960.890.930.93-2.00%76,111
Oct 15, 20240.900.960.890.950.952.04%52,726
Oct 14, 20240.970.980.930.930.931.20%33,487
Oct 11, 20240.900.950.890.920.921.10%51,800
Oct 10, 20240.920.970.910.910.91-3.19%38,870
Oct 9, 20240.970.990.920.940.94-5.06%52,095
Oct 8, 20240.981.030.980.990.990.01%34,634
Oct 7, 20240.930.990.890.990.993.30%48,748
Oct 4, 20240.930.980.920.960.963.05%10,816
Oct 3, 20240.910.970.910.930.93-4.12%21,212
Oct 2, 20240.981.010.950.970.97-2.99%4,901
Oct 1, 20240.971.020.891.001.001.00%147,286
Sep 30, 20241.011.020.970.990.99-2.94%35,282
Sep 27, 20241.031.050.991.021.024.08%28,483