NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.9272
-0.0426 (-4.39%)
At close: Oct 30, 2026, 4:00 PM EDT
0.9272
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:00 PM EDT
NMTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.97 | 1.02 | 0.87 | 0.93 | 0.93 | -4.39% | 33,825 |
| Oct 29, 2026 | 0.89 | 1.04 | 0.86 | 0.97 | 0.97 | 12.96% | 66,809 |
| Oct 28, 2026 | 0.87 | 0.93 | 0.85 | 0.86 | 0.86 | 1.01% | 35,804 |
| Oct 27, 2026 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 5.72% | 39,097 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.77 | 0.80 | 0.80 | -12.55% | 43,612 |
| Oct 23, 2026 | 0.99 | 1.00 | 0.88 | 0.92 | 0.92 | -6.19% | 72,039 |
| Oct 22, 2026 | 0.91 | 1.05 | 0.89 | 0.98 | 0.98 | 7.54% | 491,502 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -7.37% | 39,634 |
| Oct 20, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -1.62% | 35,134 |
| Oct 19, 2026 | 0.97 | 1.04 | 0.95 | 1.00 | 1.00 | 4.01% | 16,565 |
| Oct 16, 2026 | 1.03 | 1.05 | 0.95 | 0.96 | 0.96 | -7.56% | 104,224 |
| Oct 15, 2026 | 1.05 | 1.09 | 1.01 | 1.04 | 1.04 | -1.89% | 169,045 |
| Oct 14, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 57,501 |
| Oct 13, 2026 | 1.08 | 1.14 | 1.05 | 1.10 | 1.10 | 2.33% | 108,372 |
| Oct 12, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -4.02% | 39,707 |
| Oct 9, 2026 | 1.07 | 1.14 | 1.04 | 1.12 | 1.12 | 3.70% | 80,148 |
| Oct 8, 2026 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 315,262 |
| Oct 7, 2026 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 116,061 |
| Oct 6, 2026 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | 1.35% | 118,970 |
| Oct 5, 2026 | 1.18 | 1.35 | 1.10 | 1.12 | 1.12 | -0.45% | 1,003,598 |
| 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 |