NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.940
+0.050 (5.62%)
At close: Nov 6, 2024, 4:00 PM
0.960
+0.020 (2.13%)
Pre-market: Nov 7, 2024, 7:19 AM EST
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 0.95 | 0.98 | 0.89 | 0.94 | 0.94 | 5.62% | 91,949 |
| Nov 5, 2024 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -4.13% | 53,822 |
| Nov 4, 2024 | 0.96 | 1.00 | 0.93 | 0.93 | 0.93 | -1.24% | 47,545 |
| Nov 1, 2024 | 0.93 | 1.03 | 0.92 | 0.94 | 0.94 | -3.09% | 286,928 |
| Oct 31, 2024 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.52% | 155,684 |
| Oct 30, 2024 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 1.55% | 90,340 |
| Oct 29, 2024 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 85,221 |
| Oct 28, 2024 | 1.00 | 1.03 | 0.96 | 1.01 | 1.01 | 7.38% | 69,256 |
| Oct 25, 2024 | 1.00 | 1.03 | 0.92 | 0.94 | 0.94 | -5.93% | 38,578 |
| Oct 24, 2024 | 0.92 | 1.02 | 0.90 | 1.00 | 1.00 | 5.26% | 94,255 |
| Oct 23, 2024 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 3.26% | 48,074 |
| Oct 22, 2024 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 4.51% | 136,570 |
| Oct 21, 2024 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.91% | 64,104 |
| Oct 18, 2024 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.51% | 26,225 |
| Oct 17, 2024 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.11% | 6,851 |
| Oct 16, 2024 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | -2.00% | 76,111 |
| Oct 15, 2024 | 0.90 | 0.96 | 0.89 | 0.95 | 0.95 | 2.04% | 52,726 |
| Oct 14, 2024 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | 1.20% | 33,487 |
| Oct 11, 2024 | 0.90 | 0.95 | 0.89 | 0.92 | 0.92 | 1.10% | 51,800 |
| Oct 10, 2024 | 0.92 | 0.97 | 0.91 | 0.91 | 0.91 | -3.19% | 38,870 |
| Oct 9, 2024 | 0.97 | 0.99 | 0.92 | 0.94 | 0.94 | -5.06% | 52,095 |
| Oct 8, 2024 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 0.01% | 34,634 |
| Oct 7, 2024 | 0.93 | 0.99 | 0.89 | 0.99 | 0.99 | 3.30% | 48,748 |
| Oct 4, 2024 | 0.93 | 0.98 | 0.92 | 0.96 | 0.96 | 3.05% | 10,816 |
| Oct 3, 2024 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 21,212 |
| Oct 2, 2024 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | -2.99% | 4,901 |
| Oct 1, 2024 | 0.97 | 1.02 | 0.89 | 1.00 | 1.00 | 1.00% | 147,286 |
| Sep 30, 2024 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 35,282 |
| Sep 27, 2024 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | 4.08% | 28,483 |
| Sep 26, 2024 | 1.00 | 1.05 | 0.97 | 0.98 | 0.98 | -2.97% | 53,127 |
| Sep 25, 2024 | 1.02 | 1.05 | 0.94 | 1.01 | 1.01 | 1.58% | 261,914 |
| Sep 24, 2024 | 0.97 | 1.08 | 0.97 | 0.99 | 0.99 | 5.40% | 102,147 |
| Sep 23, 2024 | 0.92 | 0.98 | 0.89 | 0.94 | 0.94 | 2.28% | 85,176 |
| Sep 20, 2024 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -1.35% | 66,644 |
| Sep 19, 2024 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 8.85% | 41,536 |
| Sep 18, 2024 | 0.92 | 0.96 | 0.86 | 0.86 | 0.86 | -7.63% | 87,680 |
| Sep 17, 2024 | 0.81 | 0.95 | 0.81 | 0.93 | 0.93 | 14.46% | 66,915 |
| Sep 16, 2024 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -2.11% | 27,734 |
| Sep 13, 2024 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -1.13% | 40,781 |
| Sep 12, 2024 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 2.13% | 24,554 |
| Sep 11, 2024 | 0.86 | 0.89 | 0.79 | 0.82 | 0.82 | -2.14% | 79,137 |
| Sep 10, 2024 | 0.74 | 0.87 | 0.74 | 0.84 | 0.84 | 11.13% | 99,682 |
| Sep 9, 2024 | 0.80 | 0.82 | 0.72 | 0.76 | 0.76 | -3.83% | 88,362 |
| Sep 6, 2024 | 0.79 | 0.80 | 0.75 | 0.79 | 0.79 | 2.08% | 24,587 |
| Sep 5, 2024 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.65% | 12,504 |
| Sep 4, 2024 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -4.69% | 21,278 |
| Sep 3, 2024 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | -1.18% | 46,534 |
| Aug 30, 2024 | 0.81 | 0.82 | 0.77 | 0.80 | 0.80 | -1.58% | 53,672 |
| Aug 29, 2024 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 5.06% | 14,580 |
| Aug 28, 2024 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -2.75% | 33,761 |
| Aug 27, 2024 | 0.78 | 0.87 | 0.78 | 0.79 | 0.79 | -2.94% | 21,898 |
| Aug 26, 2024 | 0.80 | 0.84 | 0.77 | 0.82 | 0.82 | 4.12% | 28,608 |
| Aug 23, 2024 | 0.79 | 0.84 | 0.77 | 0.78 | 0.78 | -0.80% | 33,497 |
| Aug 22, 2024 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 1.62% | 17,277 |
| Aug 21, 2024 | 0.84 | 0.86 | 0.76 | 0.78 | 0.78 | -5.78% | 59,505 |
| Aug 20, 2024 | 0.82 | 0.85 | 0.78 | 0.83 | 0.83 | 3.14% | 38,879 |
| Aug 19, 2024 | 0.72 | 0.87 | 0.72 | 0.80 | 0.80 | 9.59% | 115,555 |
| Aug 16, 2024 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | - | 10,619 |
| Aug 15, 2024 | 0.72 | 0.77 | 0.70 | 0.73 | 0.73 | -1.48% | 26,256 |
| Aug 14, 2024 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | 0.12% | 49,235 |
| Aug 13, 2024 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | -1.32% | 26,546 |
| Aug 12, 2024 | 0.75 | 0.82 | 0.74 | 0.75 | 0.75 | -3.71% | 14,809 |
| Aug 9, 2024 | 0.76 | 0.82 | 0.73 | 0.78 | 0.78 | 5.10% | 30,374 |
| Aug 8, 2024 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -3.73% | 20,292 |
| Aug 7, 2024 | 0.83 | 0.87 | 0.75 | 0.77 | 0.77 | -5.95% | 31,709 |
| Aug 6, 2024 | 0.75 | 0.83 | 0.71 | 0.82 | 0.82 | 15.28% | 94,997 |
| Aug 5, 2024 | 0.63 | 0.75 | 0.60 | 0.71 | 0.71 | 7.25% | 158,580 |
| Aug 2, 2024 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -7.93% | 69,905 |
| Aug 1, 2024 | 0.76 | 0.81 | 0.72 | 0.72 | 0.72 | -4.13% | 73,833 |
| Jul 31, 2024 | 0.73 | 0.80 | 0.72 | 0.75 | 0.75 | -1.33% | 80,103 |
| Jul 30, 2024 | 0.75 | 0.84 | 0.73 | 0.76 | 0.76 | 1.35% | 59,541 |
| Jul 29, 2024 | 0.78 | 0.82 | 0.75 | 0.75 | 0.75 | -6.70% | 32,887 |
| Jul 26, 2024 | 0.80 | 0.83 | 0.75 | 0.80 | 0.80 | 0.49% | 37,577 |
| Jul 25, 2024 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -2.50% | 23,075 |
| Jul 24, 2024 | 0.79 | 0.86 | 0.79 | 0.82 | 0.82 | -1.14% | 35,969 |
| Jul 23, 2024 | 0.87 | 0.91 | 0.81 | 0.83 | 0.83 | -4.05% | 55,128 |
| Jul 22, 2024 | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | 0.82% | 50,939 |
| Jul 19, 2024 | 0.86 | 0.92 | 0.85 | 0.86 | 0.86 | -2.29% | 23,399 |
| Jul 18, 2024 | 0.86 | 0.95 | 0.82 | 0.88 | 0.88 | 0.11% | 81,945 |
| Jul 17, 2024 | 0.93 | 0.98 | 0.77 | 0.88 | 0.88 | -5.96% | 194,643 |
| Jul 16, 2024 | 0.99 | 1.00 | 0.87 | 0.93 | 0.93 | -5.79% | 46,060 |
| Jul 15, 2024 | 0.93 | 1.04 | 0.93 | 0.99 | 0.99 | 4.21% | 65,357 |
| Jul 12, 2024 | 0.94 | 0.97 | 0.91 | 0.95 | 0.95 | 2.14% | 32,896 |
| Jul 11, 2024 | 0.94 | 0.95 | 0.89 | 0.93 | 0.93 | -0.10% | 18,947 |
| Jul 10, 2024 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -0.75% | 31,577 |
| Jul 9, 2024 | 0.83 | 0.98 | 0.82 | 0.94 | 0.94 | 9.85% | 168,121 |
| Jul 8, 2024 | 0.78 | 0.90 | 0.75 | 0.85 | 0.85 | 6.15% | 126,970 |
| Jul 5, 2024 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -5.36% | 14,888 |
| Jul 3, 2024 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.21% | 6,640 |
| Jul 2, 2024 | 0.88 | 0.90 | 0.80 | 0.87 | 0.87 | -2.07% | 82,315 |
| Jul 1, 2024 | 0.82 | 0.90 | 0.81 | 0.89 | 0.89 | 10.95% | 99,284 |
| Jun 28, 2024 | 0.76 | 0.81 | 0.74 | 0.80 | 0.80 | 7.67% | 67,024 |
| Jun 27, 2024 | 0.74 | 0.77 | 0.68 | 0.74 | 0.74 | 10.07% | 139,470 |
| Jun 26, 2024 | 0.72 | 0.74 | 0.65 | 0.68 | 0.68 | -5.33% | 438,829 |
| Jun 25, 2024 | 0.95 | 0.95 | 0.69 | 0.71 | 0.71 | -19.08% | 536,075 |
| Jun 24, 2024 | 0.82 | 0.90 | 0.82 | 0.88 | 0.88 | 7.78% | 49,085 |
| Jun 21, 2024 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -1.51% | 95,857 |
| Jun 20, 2024 | 0.84 | 0.90 | 0.81 | 0.83 | 0.83 | 1.79% | 161,276 |
| Jun 18, 2024 | 0.89 | 0.97 | 0.71 | 0.82 | 0.82 | -7.35% | 507,158 |
| Jun 17, 2024 | 0.96 | 0.99 | 0.88 | 0.88 | 0.88 | -7.76% | 80,749 |