NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.7928
+0.0619 (8.47%)
At close: Sep 5, 2025, 4:00 PM
0.8000
+0.0072 (0.91%)
After-hours: Sep 5, 2025, 6:15 PM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.74 | 0.88 | 0.74 | 0.79 | 0.79 | 8.47% | 772,944 |
| Sep 4, 2025 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -1.73% | 83,596 |
| Sep 3, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | 3.23% | 161,562 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -5.72% | 191,078 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 3.42% | 110,257 |
| Aug 28, 2025 | 0.73 | 0.79 | 0.73 | 0.74 | 0.74 | -1.48% | 126,475 |
| Aug 27, 2025 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -2.70% | 110,942 |
| Aug 26, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -1.26% | 74,082 |
| Aug 25, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -0.51% | 162,465 |
| Aug 22, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | 1.99% | 138,884 |
| Aug 21, 2025 | 0.75 | 0.81 | 0.75 | 0.77 | 0.77 | 2.40% | 235,498 |
| Aug 20, 2025 | 0.78 | 0.84 | 0.73 | 0.75 | 0.75 | -6.98% | 306,228 |
| Aug 19, 2025 | 0.86 | 0.90 | 0.80 | 0.81 | 0.81 | -2.69% | 322,264 |
| Aug 18, 2025 | 0.98 | 1.01 | 0.81 | 0.83 | 0.83 | 1.24% | 2,558,572 |
| Aug 15, 2025 | 0.82 | 0.87 | 0.81 | 0.82 | 0.82 | -1.23% | 94,732 |
| Aug 14, 2025 | 0.88 | 0.89 | 0.77 | 0.83 | 0.83 | -3.47% | 350,599 |
| Aug 13, 2025 | 0.82 | 0.87 | 0.80 | 0.86 | 0.86 | 8.03% | 227,722 |
| Aug 12, 2025 | 0.74 | 0.83 | 0.73 | 0.80 | 0.80 | 7.82% | 178,801 |
| Aug 11, 2025 | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | -1.39% | 111,183 |
| Aug 8, 2025 | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -1.50% | 162,919 |
| 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 |