NeuroOne Medical Technologies Corporation (NMTC)

NMTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	105,945
Mar 11, 2026	0.79	0.82	0.79	0.79	0.79	-0.33%	59,230
Mar 10, 2026	0.82	0.82	0.77	0.79	0.79	0.57%	125,831
Mar 9, 2026	0.82	0.85	0.75	0.79	0.79	-6.43%	361,681
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%	322,710
Mar 4, 2026	0.83	0.90	0.77	0.79	0.79	-2.47%	390,993
Mar 3, 2026	0.75	0.85	0.72	0.81	0.81	21.44%	683,445
Mar 2, 2026	0.67	0.71	0.64	0.67	0.67	-0.51%	341,949
Feb 27, 2026	0.68	0.70	0.66	0.67	0.67	-2.91%	133,963
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%	65,172
Feb 24, 2026	0.68	0.72	0.68	0.70	0.70	2.47%	45,814
Feb 23, 2026	0.67	0.70	0.67	0.68	0.68	-	119,461
Feb 20, 2026	0.71	0.71	0.68	0.68	0.68	-3.95%	87,117
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%	222,118
Feb 17, 2026	0.85	0.86	0.68	0.68	0.68	-16.50%	861,526
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%	231,099
Feb 10, 2026	0.80	0.86	0.77	0.80	0.80	-0.91%	199,728
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%	265,552
Feb 5, 2026	0.80	0.82	0.73	0.74	0.74	-8.38%	295,824
Feb 4, 2026	0.86	0.87	0.80	0.80	0.80	-6.69%	130,834
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%	254,173
Jan 30, 2026	0.87	0.92	0.87	0.89	0.89	1.72%	171,994
Jan 29, 2026	0.90	0.92	0.87	0.87	0.87	-4.06%	242,497
Jan 28, 2026	0.91	0.94	0.90	0.91	0.91	0.71%	216,168
Jan 27, 2026	0.87	0.92	0.86	0.90	0.90	1.29%	163,940
Jan 26, 2026	0.87	0.90	0.83	0.89	0.89	3.12%	368,999
Jan 23, 2026	0.86	0.90	0.85	0.86	0.86	-0.47%	171,010
Jan 22, 2026	0.89	0.92	0.85	0.87	0.87	-4.34%	302,022
Jan 21, 2026	0.91	0.92	0.85	0.91	0.91	0.66%	459,718
Jan 20, 2026	0.90	0.93	0.85	0.90	0.90	-0.37%	393,492
Jan 16, 2026	0.89	0.94	0.88	0.90	0.90	0.42%	242,637
Jan 15, 2026	0.89	0.91	0.88	0.90	0.90	3.35%	88,664
Jan 14, 2026	0.90	0.91	0.86	0.87	0.87	-2.59%	166,629
Jan 13, 2026	0.90	0.93	0.89	0.89	0.89	0.04%	332,712
Jan 12, 2026	0.89	0.92	0.86	0.89	0.89	1.89%	176,322
Jan 9, 2026	0.89	0.95	0.86	0.88	0.88	-1.84%	425,681
Jan 8, 2026	0.93	0.93	0.84	0.89	0.89	-0.82%	500,511
Jan 7, 2026	0.97	1.00	0.89	0.90	0.90	-8.23%	442,816
Jan 6, 2026	0.92	1.02	0.91	0.98	0.98	15.50%	1,531,853
Jan 5, 2026	0.87	0.92	0.82	0.85	0.85	-0.40%	446,226
Jan 2, 2026	0.78	0.90	0.76	0.85	0.85	12.44%	464,830
Dec 31, 2025	0.71	0.77	0.70	0.76	0.76	5.00%	213,888

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.