NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
4.600
+0.090 (2.00%)
At close: May 14, 2026, 4:00 PM EDT
4.700
+0.100 (2.17%)
After-hours: May 14, 2026, 7:54 PM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.57 | 4.70 | 4.19 | 4.60 | 4.60 | 2.00% | 118,296 |
| May 13, 2026 | 4.46 | 4.72 | 4.45 | 4.51 | 4.51 | 2.73% | 61,075 |
| May 12, 2026 | 4.28 | 4.57 | 4.28 | 4.39 | 4.39 | 1.39% | 30,330 |
| May 11, 2026 | 4.74 | 4.74 | 4.33 | 4.33 | 4.33 | -9.03% | 11,651 |
| May 8, 2026 | 4.57 | 4.87 | 4.41 | 4.76 | 4.76 | 4.85% | 34,563 |
| May 7, 2026 | 4.39 | 4.54 | 4.30 | 4.54 | 4.54 | 5.58% | 37,123 |
| May 6, 2026 | 4.43 | 4.43 | 4.14 | 4.30 | 4.30 | -2.93% | 56,205 |
| May 5, 2026 | 4.49 | 4.68 | 4.43 | 4.43 | 4.43 | -1.34% | 12,623 |
| May 4, 2026 | 4.44 | 4.63 | 4.44 | 4.49 | 4.49 | 3.22% | 15,759 |
| May 1, 2026 | 4.64 | 4.74 | 4.34 | 4.35 | 4.35 | -7.45% | 17,692 |
| Apr 30, 2026 | 4.68 | 4.75 | 4.62 | 4.70 | 4.70 | - | 16,966 |
| Apr 29, 2026 | 4.70 | 4.74 | 4.50 | 4.70 | 4.70 | -1.05% | 36,341 |
| Apr 28, 2026 | 4.75 | 4.78 | 4.61 | 4.75 | 4.75 | 3.04% | 26,332 |
| Apr 27, 2026 | 4.72 | 4.87 | 4.44 | 4.61 | 4.61 | -3.15% | 19,611 |
| Apr 24, 2026 | 4.63 | 4.82 | 4.63 | 4.76 | 4.76 | 0.21% | 16,330 |
| Apr 23, 2026 | 5.06 | 5.11 | 4.75 | 4.75 | 4.75 | -7.05% | 38,365 |
| Apr 22, 2026 | 5.10 | 5.40 | 5.10 | 5.11 | 5.11 | 1.19% | 54,923 |
| Apr 21, 2026 | 4.98 | 5.16 | 4.78 | 5.05 | 5.05 | 1.41% | 55,923 |
| Apr 20, 2026 | 4.67 | 5.10 | 4.67 | 4.98 | 4.98 | 2.89% | 51,468 |
| Apr 17, 2026 | 4.57 | 4.90 | 4.42 | 4.84 | 4.84 | 5.91% | 197,129 |
| Apr 16, 2026 | 4.35 | 4.74 | 4.01 | 4.57 | 4.57 | 2.90% | 90,027 |
| Apr 15, 2026 | 4.26 | 4.62 | 4.26 | 4.44 | 4.44 | 1.39% | 89,695 |
| Apr 14, 2026 | 4.38 | 4.51 | 3.66 | 4.38 | 4.38 | -2.75% | 173,488 |
| Apr 13, 2026 | 4.62 | 4.70 | 4.50 | 4.50 | 4.50 | 2.60% | 9,540 |
| Apr 10, 2026 | 4.53 | 4.53 | 4.32 | 4.39 | 4.39 | -0.79% | 8,198 |
| Apr 9, 2026 | 4.55 | 4.62 | 4.32 | 4.43 | 4.42 | 2.41% | 9,836 |
| Apr 8, 2026 | 4.98 | 5.10 | 4.26 | 4.32 | 4.32 | -13.20% | 96,386 |
| Apr 7, 2026 | 4.86 | 5.10 | 4.80 | 4.98 | 4.98 | -0.02% | 15,831 |
| Apr 6, 2026 | 4.68 | 5.10 | 4.68 | 4.98 | 4.98 | 4.38% | 27,026 |
| Apr 2, 2026 | 4.91 | 4.92 | 4.68 | 4.77 | 4.77 | -0.87% | 18,436 |
| Apr 1, 2026 | 4.72 | 5.07 | 4.63 | 4.81 | 4.81 | 3.28% | 42,646 |
| Mar 31, 2026 | 4.44 | 4.67 | 4.39 | 4.66 | 4.66 | 4.51% | 10,073 |
| Mar 30, 2026 | 4.50 | 4.51 | 4.29 | 4.46 | 4.46 | 1.23% | 26,658 |
| Mar 27, 2026 | 4.56 | 4.68 | 4.38 | 4.40 | 4.40 | -3.44% | 6,871 |
| Mar 26, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | -1.28% | 11,783 |
| Mar 25, 2026 | 4.67 | 4.74 | 4.59 | 4.62 | 4.62 | 1.32% | 17,236 |
| Mar 24, 2026 | 4.68 | 4.68 | 4.51 | 4.56 | 4.56 | -1.28% | 13,809 |
| Mar 23, 2026 | 4.68 | 4.74 | 4.43 | 4.62 | 4.62 | -1.30% | 6,862 |
| Mar 20, 2026 | 4.35 | 4.68 | 4.25 | 4.68 | 4.68 | 7.56% | 52,609 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.21 | 4.35 | 4.35 | -1.96% | 18,376 |
| Mar 18, 2026 | 4.38 | 4.44 | 4.23 | 4.44 | 4.44 | 1.07% | 13,951 |
| Mar 17, 2026 | 4.44 | 4.44 | 4.20 | 4.39 | 4.39 | 1.67% | 17,280 |
| Mar 16, 2026 | 4.56 | 4.72 | 4.20 | 4.32 | 4.32 | -4.17% | 37,333 |
| Mar 13, 2026 | 4.92 | 4.92 | 4.50 | 4.51 | 4.51 | -4.73% | 12,628 |
| Mar 12, 2026 | 4.81 | 4.84 | 4.67 | 4.73 | 4.73 | -0.23% | 18,355 |
| Mar 11, 2026 | 4.73 | 4.92 | 4.72 | 4.74 | 4.74 | -0.34% | 9,891 |
| Mar 10, 2026 | 4.91 | 4.91 | 4.59 | 4.76 | 4.76 | 0.57% | 21,650 |
| Mar 9, 2026 | 4.92 | 5.08 | 4.50 | 4.73 | 4.73 | -6.43% | 60,364 |
| Mar 6, 2026 | 5.10 | 5.43 | 4.76 | 5.06 | 5.06 | 1.22% | 51,408 |
| Mar 5, 2026 | 4.77 | 5.22 | 4.77 | 5.00 | 4.99 | 5.38% | 53,836 |