NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
1.500
-0.060 (-3.85%)
Sep 14, 2026, 4:00 PM EDT - Market closed
NMTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 34,092 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 62,382 |
| Sep 10, 2026 | 1.65 | 1.67 | 1.56 | 1.58 | 1.58 | -4.82% | 225,043 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.63 | 1.66 | 1.66 | -1.78% | 99,698 |
| Sep 8, 2026 | 1.68 | 1.73 | 1.58 | 1.69 | 1.69 | 4.32% | 274,212 |
| Sep 4, 2026 | 1.65 | 1.66 | 1.57 | 1.62 | 1.62 | -2.41% | 81,002 |
| Sep 3, 2026 | 1.68 | 1.73 | 1.62 | 1.66 | 1.66 | -0.60% | 29,345 |
| Sep 2, 2026 | 1.60 | 1.80 | 1.58 | 1.67 | 1.67 | 3.73% | 203,158 |
| Sep 1, 2026 | 1.67 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 68,975 |
| Aug 31, 2026 | 1.70 | 1.81 | 1.62 | 1.70 | 1.70 | -3.95% | 257,886 |
| Aug 28, 2026 | 1.89 | 1.96 | 1.70 | 1.77 | 1.77 | -10.61% | 459,408 |
| Aug 27, 2026 | 2.16 | 3.49 | 1.89 | 1.98 | 1.98 | -1.00% | 13,735,065 |
| Aug 26, 2026 | 2.16 | 2.17 | 2.00 | 2.00 | 2.00 | -7.41% | 10,391 |
| Aug 25, 2026 | 2.16 | 2.20 | 2.10 | 2.16 | 2.16 | 0.93% | 23,971 |
| Aug 24, 2026 | 2.00 | 2.24 | 1.90 | 2.14 | 2.14 | 5.42% | 58,697 |
| 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 |