NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.5830
-0.0191 (-3.17%)
At close: Jun 5, 2025, 4:00 PM
0.5890
+0.0060 (1.03%)
After-hours: Jun 5, 2025, 4:00 PM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | - | -4.98% | 130,024 |
| Jun 4, 2025 | 0.56 | 0.61 | 0.55 | 0.60 | 0.60 | 8.02% | 238,108 |
| Jun 3, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -5.99% | 335,685 |
| Jun 2, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | -2.98% | 372,791 |
| May 30, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -4.26% | 88,144 |
| May 29, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 0.57% | 85,379 |
| May 28, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 3.79% | 189,465 |
| May 27, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -1.83% | 242,257 |
| May 23, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 1.12% | 73,000 |
| May 22, 2025 | 0.62 | 0.65 | 0.58 | 0.62 | 0.62 | 2.41% | 184,107 |
| May 21, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -3.23% | 178,537 |
| May 20, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -5.97% | 260,030 |
| May 19, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.59% | 144,065 |
| May 16, 2025 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 1.37% | 209,714 |
| May 15, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.61% | 93,348 |
| May 14, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 2.48% | 285,039 |
| May 13, 2025 | 0.65 | 0.71 | 0.63 | 0.64 | 0.64 | 3.40% | 1,067,962 |
| May 12, 2025 | 0.62 | 0.67 | 0.61 | 0.62 | 0.62 | 1.24% | 659,571 |
| May 9, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | 0.84% | 145,977 |
| May 8, 2025 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -6.51% | 478,188 |
| May 7, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 0.42% | 125,168 |
| May 6, 2025 | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | 1.96% | 276,748 |
| May 5, 2025 | 0.61 | 0.73 | 0.60 | 0.64 | 0.64 | 1.90% | 467,417 |
| May 2, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.21% | 130,124 |
| May 1, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | -0.90% | 82,268 |
| Apr 30, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.55% | 107,371 |
| Apr 29, 2025 | 0.61 | 0.67 | 0.60 | 0.61 | 0.61 | -1.93% | 159,617 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -3.96% | 154,539 |
| Apr 25, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 8.04% | 317,659 |
| Apr 24, 2025 | 0.60 | 0.68 | 0.59 | 0.60 | 0.60 | 2.99% | 1,008,694 |
| Apr 23, 2025 | 0.56 | 0.59 | 0.54 | 0.59 | 0.59 | 9.45% | 853,324 |
| Apr 22, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.57% | 269,928 |
| Apr 21, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -2.17% | 234,056 |
| Apr 17, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 2.66% | 493,195 |
| Apr 16, 2025 | 0.55 | 0.60 | 0.50 | 0.56 | 0.56 | 4.56% | 502,256 |
| Apr 15, 2025 | 0.58 | 0.60 | 0.53 | 0.54 | 0.54 | -2.21% | 637,312 |
| Apr 14, 2025 | 0.49 | 0.57 | 0.48 | 0.55 | 0.55 | 17.49% | 533,987 |
| Apr 11, 2025 | 0.46 | 0.49 | 0.44 | 0.47 | 0.47 | 9.25% | 238,317 |
| Apr 10, 2025 | 0.45 | 0.48 | 0.42 | 0.43 | 0.43 | 0.02% | 439,061 |
| Apr 9, 2025 | 0.43 | 0.49 | 0.40 | 0.43 | 0.43 | -2.25% | 1,033,117 |
| Apr 8, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | 1.57% | 345,645 |
| Apr 7, 2025 | 0.50 | 0.51 | 0.41 | 0.43 | 0.43 | -8.80% | 974,342 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -44.77% | 2,018,694 |
| Apr 3, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | - | 182,351 |
| Apr 2, 2025 | 0.85 | 0.92 | 0.85 | 0.86 | 0.86 | -1.12% | 38,897 |
| Apr 1, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | 2.30% | 45,433 |
| Mar 31, 2025 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -1.14% | 73,333 |
| Mar 28, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -4.66% | 35,860 |
| Mar 27, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 2.50% | 69,227 |
| Mar 26, 2025 | 0.91 | 0.97 | 0.86 | 0.88 | 0.88 | -5.88% | 101,724 |