NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
3.350
+0.100 (3.08%)
Jun 23, 2026, 4:00 PM EDT - Market closed
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,505 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.15 | 3.29 | 3.29 | -0.45% | 47,033 |
| 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 |
| May 20, 2026 | 4.20 | 4.39 | 3.90 | 4.09 | 4.09 | -0.49% | 30,450 |
| May 19, 2026 | 4.49 | 4.54 | 4.06 | 4.11 | 4.11 | -9.27% | 35,534 |
| May 18, 2026 | 4.20 | 4.59 | 4.20 | 4.53 | 4.53 | 7.60% | 46,662 |
| May 15, 2026 | 4.53 | 4.64 | 4.18 | 4.21 | 4.21 | -8.48% | 19,401 |
| May 14, 2026 | 4.57 | 4.70 | 4.19 | 4.60 | 4.60 | 2.00% | 118,350 |
| 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% | 30,680 |
| May 11, 2026 | 4.74 | 4.74 | 4.33 | 4.33 | 4.33 | -9.03% | 11,744 |
| May 8, 2026 | 4.57 | 4.87 | 4.41 | 4.76 | 4.76 | 4.85% | 34,662 |
| May 7, 2026 | 4.39 | 4.54 | 4.30 | 4.54 | 4.54 | 5.58% | 37,164 |
| May 6, 2026 | 4.43 | 4.43 | 4.14 | 4.30 | 4.30 | -2.93% | 56,208 |
| May 5, 2026 | 4.49 | 4.68 | 4.43 | 4.43 | 4.43 | -1.34% | 12,782 |
| May 4, 2026 | 4.44 | 4.63 | 4.44 | 4.49 | 4.49 | 3.22% | 15,760 |
| May 1, 2026 | 4.64 | 4.74 | 4.34 | 4.35 | 4.35 | -7.45% | 17,845 |
| Apr 30, 2026 | 4.68 | 4.75 | 4.62 | 4.70 | 4.70 | - | 16,973 |
| Apr 29, 2026 | 4.70 | 4.74 | 4.50 | 4.70 | 4.70 | -1.05% | 36,361 |
| 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% | 19,612 |
| 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% | 38,383 |
| 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% | 55,940 |
| Apr 20, 2026 | 4.67 | 5.10 | 4.67 | 4.98 | 4.98 | 2.89% | 51,488 |
| Apr 17, 2026 | 4.57 | 4.90 | 4.42 | 4.84 | 4.84 | 5.91% | 197,160 |
| Apr 16, 2026 | 4.35 | 4.74 | 4.01 | 4.57 | 4.57 | 2.91% | 90,165 |
| Apr 15, 2026 | 4.26 | 4.62 | 4.26 | 4.44 | 4.44 | 1.38% | 89,695 |
| Apr 14, 2026 | 4.38 | 4.51 | 3.66 | 4.38 | 4.38 | -2.76% | 173,488 |
| Apr 13, 2026 | 4.62 | 4.70 | 4.50 | 4.50 | 4.50 | 2.60% | 9,540 |