NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
2.030
-0.120 (-5.58%)
At close: Aug 21, 2026, 4:00 PM EDT
2.310
+0.280 (13.79%)
After-hours: Aug 21, 2026, 7:39 PM EDT
NMTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.15 | 2.15 | 2.01 | 2.03 | 2.03 | -5.58% | 34,947 |
| Aug 20, 2026 | 2.18 | 2.31 | 2.15 | 2.15 | 2.15 | -1.38% | 58,344 |
| Aug 19, 2026 | 1.88 | 2.37 | 1.87 | 2.18 | 2.18 | 15.96% | 85,759 |
| Aug 18, 2026 | 1.90 | 2.09 | 1.82 | 1.88 | 1.88 | - | 47,305 |
| Aug 17, 2026 | 1.94 | 1.98 | 1.85 | 1.88 | 1.88 | -3.09% | 30,467 |
| Aug 14, 2026 | 1.90 | 2.04 | 1.75 | 1.94 | 1.94 | 6.01% | 94,069 |
| Aug 13, 2026 | 1.51 | 1.93 | 1.46 | 1.83 | 1.83 | 20.39% | 295,529 |
| Aug 12, 2026 | 1.64 | 1.67 | 1.52 | 1.52 | 1.52 | -5.00% | 35,386 |
| Aug 11, 2026 | 1.66 | 1.71 | 1.56 | 1.60 | 1.60 | 2.56% | 41,982 |
| Aug 10, 2026 | 1.60 | 1.63 | 1.48 | 1.56 | 1.56 | -4.29% | 94,650 |
| Aug 7, 2026 | 1.56 | 1.63 | 1.42 | 1.63 | 1.63 | 5.16% | 154,097 |
| Aug 6, 2026 | 1.63 | 1.76 | 1.51 | 1.55 | 1.55 | -6.06% | 45,295 |
| Aug 5, 2026 | 1.70 | 1.83 | 1.61 | 1.65 | 1.65 | -2.37% | 83,522 |
| Aug 4, 2026 | 1.68 | 1.98 | 1.68 | 1.69 | 1.69 | -0.59% | 159,792 |
| Aug 3, 2026 | 1.69 | 1.80 | 1.65 | 1.70 | 1.70 | 0.59% | 24,028 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -0.59% | 10,262 |
| Jul 30, 2026 | 1.71 | 1.80 | 1.63 | 1.70 | 1.70 | 3.03% | 10,940 |
| Jul 29, 2026 | 1.72 | 1.86 | 1.61 | 1.65 | 1.65 | -1.20% | 33,710 |
| Jul 28, 2026 | 1.79 | 1.83 | 1.64 | 1.67 | 1.67 | -5.11% | 43,530 |
| Jul 27, 2026 | 1.87 | 1.95 | 1.71 | 1.76 | 1.76 | -7.37% | 35,784 |
| Jul 24, 2026 | 1.83 | 2.10 | 1.77 | 1.90 | 1.90 | 2.70% | 39,792 |
| Jul 23, 2026 | 1.91 | 2.04 | 1.81 | 1.85 | 1.85 | -4.15% | 25,361 |
| Jul 22, 2026 | 2.02 | 2.17 | 1.89 | 1.93 | 1.93 | -5.85% | 45,007 |
| Jul 21, 2026 | 2.15 | 2.19 | 2.02 | 2.05 | 2.05 | -5.09% | 46,059 |
| Jul 20, 2026 | 2.28 | 2.40 | 2.09 | 2.16 | 2.16 | -7.69% | 50,385 |
| Jul 17, 2026 | 2.38 | 2.42 | 2.26 | 2.34 | 2.34 | -1.27% | 44,544 |
| Jul 16, 2026 | 2.55 | 2.55 | 2.37 | 2.37 | 2.37 | -5.58% | 27,226 |
| Jul 15, 2026 | 2.46 | 2.78 | 2.45 | 2.51 | 2.51 | 3.29% | 20,375 |
| Jul 14, 2026 | 2.61 | 2.68 | 2.40 | 2.43 | 2.43 | -8.65% | 66,351 |
| Jul 13, 2026 | 2.88 | 2.88 | 2.66 | 2.66 | 2.66 | -7.64% | 17,600 |
| Jul 10, 2026 | 2.76 | 2.88 | 2.57 | 2.88 | 2.88 | 4.73% | 439,595 |
| Jul 9, 2026 | 2.98 | 2.98 | 2.62 | 2.75 | 2.75 | -8.03% | 34,059 |
| Jul 8, 2026 | 3.03 | 3.21 | 2.95 | 2.99 | 2.99 | -0.99% | 16,019 |
| Jul 7, 2026 | 3.09 | 3.11 | 3.00 | 3.02 | 3.02 | -2.27% | 11,469 |
| Jul 6, 2026 | 2.98 | 3.10 | 2.98 | 3.09 | 3.09 | 3.00% | 11,995 |
| Jul 2, 2026 | 3.08 | 3.28 | 2.96 | 3.00 | 3.00 | - | 17,315 |
| Jul 1, 2026 | 3.14 | 3.14 | 2.92 | 3.00 | 3.00 | -1.32% | 19,013 |
| Jun 30, 2026 | 3.36 | 3.36 | 2.89 | 3.04 | 3.04 | -8.98% | 68,008 |
| Jun 29, 2026 | 3.34 | 3.34 | 3.27 | 3.34 | 3.34 | - | 10,662 |
| Jun 26, 2026 | 3.17 | 3.36 | 3.17 | 3.34 | 3.34 | 4.37% | 89,812 |
| Jun 25, 2026 | 3.25 | 3.41 | 3.18 | 3.20 | 3.20 | -2.14% | 17,344 |
| Jun 24, 2026 | 3.35 | 3.41 | 3.24 | 3.27 | 3.27 | -2.39% | 10,583 |
| Jun 23, 2026 | 3.24 | 3.38 | 3.22 | 3.35 | 3.35 | 3.08% | 31,101 |
| Jun 22, 2026 | 3.26 | 3.29 | 3.08 | 3.25 | 3.25 | -1.22% | 45,605 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.15 | 3.29 | 3.29 | -0.45% | 47,058 |
| Jun 17, 2026 | 3.22 | 3.38 | 3.22 | 3.31 | 3.31 | 1.69% | 17,879 |
| Jun 16, 2026 | 3.36 | 3.47 | 3.24 | 3.25 | 3.25 | -2.11% | 30,885 |
| Jun 15, 2026 | 3.42 | 3.42 | 3.25 | 3.32 | 3.32 | 2.47% | 14,785 |
| Jun 12, 2026 | 3.24 | 3.36 | 3.11 | 3.24 | 3.24 | - | 35,456 |
| Jun 11, 2026 | 3.29 | 3.32 | 3.19 | 3.24 | 3.24 | -2.41% | 30,173 |