NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
1.100
-0.010 (-0.90%)
Oct 8, 2026, 1:09 PM EDT - Market open
NMTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 19,833 |
| Oct 7, 2026 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 115,844 |
| Oct 6, 2026 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | 1.35% | 108,741 |
| Oct 5, 2026 | 1.18 | 1.35 | 1.10 | 1.12 | 1.12 | -0.45% | 1,001,019 |
| Oct 2, 2026 | 0.98 | 1.20 | 0.97 | 1.12 | 1.12 | 13.69% | 201,379 |
| Oct 1, 2026 | 1.03 | 1.07 | 0.96 | 0.99 | 0.99 | -4.36% | 125,377 |
| Sep 30, 2026 | 1.13 | 1.14 | 1.01 | 1.03 | 1.03 | -5.50% | 67,960 |
| Sep 29, 2026 | 1.29 | 1.32 | 1.05 | 1.09 | 1.09 | -16.15% | 315,462 |
| Sep 28, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 30,188 |
| Sep 25, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | - | 120,791 |
| Sep 24, 2026 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -0.75% | 191,097 |
| Sep 23, 2026 | 1.40 | 1.42 | 1.34 | 1.34 | 1.34 | -2.90% | 168,248 |
| Sep 22, 2026 | 1.34 | 1.40 | 1.31 | 1.38 | 1.38 | 6.15% | 100,933 |
| Sep 21, 2026 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -6.47% | 77,727 |
| Sep 18, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 149,461 |
| Sep 17, 2026 | 1.48 | 1.52 | 1.35 | 1.36 | 1.36 | -3.55% | 370,433 |
| Sep 16, 2026 | 1.43 | 1.48 | 1.38 | 1.41 | 1.41 | -3.42% | 84,623 |
| Sep 15, 2026 | 1.51 | 1.52 | 1.43 | 1.46 | 1.46 | -2.67% | 72,914 |
| Sep 14, 2026 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 38,794 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 64,232 |
| Sep 10, 2026 | 1.65 | 1.67 | 1.56 | 1.58 | 1.58 | -4.82% | 225,221 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.63 | 1.66 | 1.66 | -1.78% | 99,699 |
| Sep 8, 2026 | 1.68 | 1.73 | 1.58 | 1.69 | 1.69 | 4.32% | 275,009 |
| Sep 4, 2026 | 1.65 | 1.66 | 1.57 | 1.62 | 1.62 | -2.41% | 81,096 |
| Sep 3, 2026 | 1.68 | 1.73 | 1.62 | 1.66 | 1.66 | -0.60% | 32,343 |
| Sep 2, 2026 | 1.60 | 1.80 | 1.58 | 1.67 | 1.67 | 3.73% | 203,867 |
| Sep 1, 2026 | 1.67 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 72,183 |
| Aug 31, 2026 | 1.70 | 1.81 | 1.62 | 1.70 | 1.70 | -3.95% | 259,329 |
| Aug 28, 2026 | 1.89 | 1.96 | 1.70 | 1.77 | 1.77 | -10.61% | 519,435 |
| Aug 27, 2026 | 2.16 | 3.49 | 1.89 | 1.98 | 1.98 | -1.00% | 13,923,709 |
| Aug 26, 2026 | 2.16 | 2.17 | 2.00 | 2.00 | 2.00 | -7.41% | 10,395 |
| Aug 25, 2026 | 2.16 | 2.20 | 2.10 | 2.16 | 2.16 | 0.93% | 24,191 |
| Aug 24, 2026 | 2.00 | 2.24 | 1.90 | 2.14 | 2.14 | 5.42% | 58,710 |
| Aug 21, 2026 | 2.15 | 2.15 | 2.01 | 2.03 | 2.03 | -5.58% | 35,344 |
| Aug 20, 2026 | 2.18 | 2.31 | 2.15 | 2.15 | 2.15 | -1.38% | 59,246 |
| Aug 19, 2026 | 1.88 | 2.37 | 1.87 | 2.18 | 2.18 | 15.96% | 85,864 |
| Aug 18, 2026 | 1.90 | 2.09 | 1.82 | 1.88 | 1.88 | - | 47,311 |
| 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% | 94,102 |
| Aug 13, 2026 | 1.51 | 1.93 | 1.46 | 1.83 | 1.83 | 20.39% | 296,778 |
| Aug 12, 2026 | 1.64 | 1.67 | 1.52 | 1.52 | 1.52 | -5.00% | 35,413 |
| Aug 11, 2026 | 1.66 | 1.71 | 1.56 | 1.60 | 1.60 | 2.56% | 41,999 |
| Aug 10, 2026 | 1.60 | 1.63 | 1.48 | 1.56 | 1.56 | -4.29% | 94,690 |
| Aug 7, 2026 | 1.56 | 1.63 | 1.42 | 1.63 | 1.63 | 5.16% | 157,868 |
| Aug 6, 2026 | 1.63 | 1.76 | 1.51 | 1.55 | 1.55 | -6.06% | 45,321 |
| Aug 5, 2026 | 1.70 | 1.83 | 1.61 | 1.65 | 1.65 | -2.37% | 83,523 |
| Aug 4, 2026 | 1.68 | 1.98 | 1.68 | 1.69 | 1.69 | -0.59% | 161,535 |
| 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 |