NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.5860
+0.0506 (9.45%)
At close: Apr 23, 2025, 4:00 PM
0.5584
-0.0276 (-4.71%)
Pre-market: Apr 24, 2025, 4:11 AM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -3.61% | 138,497 |
| Mar 24, 2025 | 1.03 | 1.03 | 0.94 | 0.97 | 0.97 | -5.83% | 129,374 |
| Mar 21, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 202,741 |
| Mar 20, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 36,436 |
| Mar 19, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | - | 74,692 |
| Mar 18, 2025 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -6.48% | 178,745 |
| Mar 17, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | - | 66,836 |
| Mar 14, 2025 | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | 5.88% | 86,677 |
| Mar 13, 2025 | 0.96 | 1.02 | 0.94 | 1.02 | 1.02 | 7.08% | 131,076 |
| Mar 12, 2025 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | 5.94% | 198,326 |
| Mar 11, 2025 | 0.91 | 0.98 | 0.87 | 0.90 | 0.90 | -0.65% | 372,545 |
| Mar 10, 2025 | 0.96 | 0.97 | 0.86 | 0.91 | 0.91 | -8.17% | 129,086 |
| Mar 7, 2025 | 1.03 | 1.07 | 0.93 | 0.99 | 0.99 | -3.38% | 115,100 |
| Mar 6, 2025 | 1.08 | 1.09 | 0.97 | 1.02 | 1.02 | -5.56% | 154,713 |
| Mar 5, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 24,036 |
| Mar 4, 2025 | 1.07 | 1.10 | 1.01 | 1.07 | 1.07 | - | 125,000 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -4.04% | 227,475 |
| Feb 28, 2025 | 1.11 | 1.16 | 1.08 | 1.12 | 1.12 | 0.45% | 162,475 |
| Feb 27, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 111,832 |
| Feb 26, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 65,775 |
| Feb 25, 2025 | 1.13 | 1.16 | 1.03 | 1.12 | 1.12 | -0.88% | 326,512 |
| Feb 24, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 116,905 |
| Feb 21, 2025 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 206,644 |
| Feb 20, 2025 | 1.15 | 1.16 | 1.00 | 1.12 | 1.12 | -3.45% | 423,734 |
| Feb 19, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | - | 175,385 |
| Feb 18, 2025 | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | -3.33% | 261,371 |
| Feb 14, 2025 | 1.14 | 1.23 | 1.13 | 1.20 | 1.20 | 5.26% | 509,826 |
| Feb 13, 2025 | 1.19 | 1.20 | 1.10 | 1.14 | 1.14 | 1.79% | 350,705 |
| Feb 12, 2025 | 1.08 | 1.17 | 1.02 | 1.12 | 1.12 | 2.75% | 293,134 |
| Feb 11, 2025 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -9.17% | 247,258 |