NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
1.700
+0.010 (0.59%)
At close: Aug 3, 2026, 4:00 PM EDT
1.680
-0.020 (-1.18%)
After-hours: Aug 3, 2026, 7:34 PM EDT
NMTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.69 | 1.80 | 1.65 | 1.70 | 1.70 | 0.59% | 23,854 |
| 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% | 10,867 |
| 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 |
| Jun 10, 2026 | 3.41 | 3.47 | 3.25 | 3.32 | 3.32 | -2.06% | 26,692 |
| Jun 9, 2026 | 3.51 | 3.59 | 3.36 | 3.39 | 3.39 | -2.02% | 24,421 |
| Jun 8, 2026 | 3.42 | 3.53 | 3.32 | 3.46 | 3.46 | 0.58% | 35,918 |
| Jun 5, 2026 | 3.54 | 3.55 | 3.37 | 3.44 | 3.44 | -1.15% | 20,858 |
| Jun 4, 2026 | 3.44 | 3.59 | 3.43 | 3.48 | 3.48 | 0.29% | 9,933 |
| Jun 3, 2026 | 3.66 | 3.66 | 3.35 | 3.47 | 3.47 | -2.53% | 22,927 |
| Jun 2, 2026 | 3.73 | 3.75 | 3.50 | 3.56 | 3.56 | -4.30% | 28,644 |
| Jun 1, 2026 | 3.58 | 3.76 | 3.52 | 3.72 | 3.72 | 4.79% | 30,291 |
| May 29, 2026 | 3.72 | 3.82 | 3.54 | 3.55 | 3.55 | -4.57% | 33,940 |
| May 28, 2026 | 3.76 | 4.05 | 3.66 | 3.72 | 3.72 | -0.27% | 30,132 |
| May 27, 2026 | 3.92 | 3.96 | 3.71 | 3.73 | 3.73 | -3.62% | 19,531 |
| May 26, 2026 | 3.69 | 4.05 | 3.69 | 3.87 | 3.87 | 4.88% | 46,130 |
| May 22, 2026 | 3.95 | 4.03 | 3.63 | 3.69 | 3.69 | -5.38% | 55,551 |
| May 21, 2026 | 3.99 | 4.09 | 3.90 | 3.90 | 3.90 | -4.65% | 26,943 |