NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
1.040
-0.020 (-1.89%)
At close: Oct 8, 2025, 4:00 PM EDT
1.020
-0.020 (-1.92%)
After-hours: Oct 8, 2025, 7:59 PM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.09 | 1.12 | 1.04 | 1.04 | - | -1.89% | 652,995 |
| Oct 7, 2025 | 1.08 | 1.16 | 1.02 | 1.06 | 1.06 | 6.47% | 1,186,395 |
| Oct 6, 2025 | 0.99 | 1.08 | 0.97 | 1.00 | 1.00 | 7.05% | 1,343,772 |
| Oct 3, 2025 | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 3.33% | 550,641 |
| Oct 2, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 1.21% | 241,200 |
| Oct 1, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | 0.07% | 155,096 |
| Sep 30, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | -1.27% | 135,859 |
| Sep 29, 2025 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -2.07% | 300,349 |
| Sep 26, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 2.22% | 248,068 |
| Sep 25, 2025 | 0.95 | 0.96 | 0.86 | 0.90 | 0.90 | -4.35% | 473,672 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.92 | 0.94 | 0.94 | -0.38% | 443,532 |
| Sep 23, 2025 | 0.98 | 1.08 | 0.92 | 0.94 | 0.94 | 1.35% | 1,259,680 |
| Sep 22, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | 0.10% | 702,255 |
| Sep 19, 2025 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | 3.34% | 737,190 |
| Sep 18, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 4.03% | 275,376 |
| Sep 17, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -2.93% | 355,553 |
| Sep 16, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.26% | 208,071 |
| Sep 15, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.02% | 297,475 |
| Sep 12, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -0.58% | 459,918 |
| Sep 11, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | 0.71% | 597,538 |
| Sep 10, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.63% | 221,210 |
| Sep 9, 2025 | 0.88 | 0.94 | 0.88 | 0.89 | 0.89 | 5.12% | 515,532 |
| Sep 8, 2025 | 0.83 | 0.95 | 0.83 | 0.85 | 0.85 | 7.23% | 771,813 |
| 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 |