NeuroOne Medical Technologies Corporation NMTC
NASDAQ · United States · Health Technology
$1.12+0.13 (+13.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.12 | +13.71% | $0.98 | $1.20 | $0.98 | 197.40K |
| 2026-10-01 | $0.99 | -4.37% | $1.03 | $1.07 | $0.96 | 125.40K |
| 2026-09-30 | $1.03 | -5.50% | $1.13 | $1.14 | $1.01 | 68.00K |
| 2026-09-29 | $1.09 | -16.15% | $1.29 | $1.32 | $1.05 | 315.40K |
| 2026-09-28 | $1.30 | -2.26% | $1.31 | $1.34 | $1.29 | 30.20K |
| 2026-09-25 | $1.33 | 0.00% | $1.33 | $1.35 | $1.28 | 120.80K |
| 2026-09-24 | $1.33 | -0.75% | $1.36 | $1.39 | $1.33 | 191.00K |
| 2026-09-23 | $1.34 | -2.90% | $1.40 | $1.42 | $1.34 | 167.70K |
| 2026-09-22 | $1.38 | +6.15% | $1.34 | $1.40 | $1.31 | 100.60K |
| 2026-09-21 | $1.30 | -6.47% | $1.41 | $1.41 | $1.30 | 77.70K |
| 2026-09-18 | $1.39 | +2.21% | $1.39 | $1.40 | $1.35 | 149.50K |
| 2026-09-17 | $1.36 | -3.55% | $1.48 | $1.52 | $1.35 | 370.40K |
| 2026-09-16 | $1.41 | -3.42% | $1.43 | $1.48 | $1.38 | 84.60K |
| 2026-09-15 | $1.46 | -2.67% | $1.51 | $1.52 | $1.43 | 72.90K |
| 2026-09-14 | $1.50 | -3.85% | $1.57 | $1.58 | $1.50 | 38.80K |
| 2026-09-11 | $1.56 | -1.27% | $1.59 | $1.60 | $1.55 | 64.20K |
| 2026-09-10 | $1.58 | -4.82% | $1.65 | $1.67 | $1.56 | 225.20K |
| 2026-09-09 | $1.66 | -1.78% | $1.71 | $1.73 | $1.63 | 99.70K |
| 2026-09-08 | $1.69 | +4.32% | $1.68 | $1.73 | $1.58 | 274.30K |
| 2026-09-04 | $1.62 | -2.41% | $1.65 | $1.66 | $1.57 | 81.10K |
| 2026-09-03 | $1.66 | -0.60% | $1.68 | $1.73 | $1.62 | 32.30K |
| 2026-09-02 | $1.67 | +3.73% | $1.60 | $1.80 | $1.58 | 203.20K |
| 2026-09-01 | $1.61 | -5.29% | $1.67 | $1.72 | $1.60 | 71.90K |
| 2026-08-31 | $1.70 | -3.95% | $1.70 | $1.81 | $1.62 | 258.20K |
| 2026-08-28 | $1.77 | -10.61% | $1.89 | $1.96 | $1.70 | 519.40K |
| 2026-08-27 | $1.98 | -1.00% | $2.16 | $3.49 | $1.89 | 13.92M |
| 2026-08-26 | $2.00 | -7.41% | $2.16 | $2.17 | $2.00 | 10.40K |
| 2026-08-25 | $2.16 | +0.93% | $2.16 | $2.20 | $2.10 | 24.10K |
| 2026-08-24 | $2.14 | +5.42% | $2.00 | $2.24 | $1.90 | 58.70K |
| 2026-08-21 | $2.03 | -5.58% | $2.15 | $2.15 | $2.01 | 35.00K |
| 2026-08-20 | $2.15 | -1.38% | $2.18 | $2.31 | $2.15 | 58.90K |
| 2026-08-19 | $2.18 | +15.96% | $1.88 | $2.37 | $1.87 | 85.80K |
| 2026-08-18 | $1.88 | 0.00% | $1.90 | $2.09 | $1.82 | 47.30K |
| 2026-08-17 | $1.88 | -3.09% | $1.94 | $1.98 | $1.85 | 30.50K |
| 2026-08-14 | $1.94 | +6.01% | $1.90 | $2.04 | $1.75 | 94.10K |
| 2026-08-13 | $1.83 | +20.39% | $1.51 | $1.93 | $1.46 | 296.70K |
| 2026-08-12 | $1.52 | -5.00% | $1.64 | $1.67 | $1.52 | 35.40K |
| 2026-08-11 | $1.60 | +2.56% | $1.66 | $1.71 | $1.56 | 42.00K |
| 2026-08-10 | $1.56 | -4.29% | $1.60 | $1.63 | $1.48 | 94.70K |
| 2026-08-07 | $1.63 | +5.16% | $1.56 | $1.63 | $1.42 | 157.90K |
| 2026-08-06 | $1.55 | -6.06% | $1.63 | $1.76 | $1.51 | 45.30K |
| 2026-08-05 | $1.65 | -2.37% | $1.70 | $1.83 | $1.61 | 83.50K |
| 2026-08-04 | $1.69 | -0.59% | $1.68 | $1.98 | $1.67 | 161.50K |
| 2026-08-03 | $1.70 | +0.59% | $1.69 | $1.80 | $1.65 | 23.90K |
| 2026-07-31 | $1.69 | -0.59% | $1.73 | $1.75 | $1.66 | 10.30K |
| 2026-07-30 | $1.70 | +3.03% | $1.71 | $1.80 | $1.63 | 10.80K |
| 2026-07-29 | $1.65 | -1.20% | $1.72 | $1.86 | $1.61 | 32.80K |
| 2026-07-28 | $1.67 | -5.11% | $1.79 | $1.83 | $1.64 | 43.50K |
| 2026-07-27 | $1.76 | -7.37% | $1.87 | $1.95 | $1.71 | 35.80K |
| 2026-07-24 | $1.90 | +2.70% | $1.83 | $2.10 | $1.77 | 39.80K |
| 2026-07-23 | $1.85 | -4.15% | $1.91 | $2.04 | $1.81 | 25.30K |
| 2026-07-22 | $1.93 | -5.85% | $2.02 | $2.17 | $1.88 | 45.00K |
| 2026-07-21 | $2.05 | -5.09% | $2.15 | $2.19 | $2.02 | 46.10K |
| 2026-07-20 | $2.16 | -7.69% | $2.28 | $2.40 | $2.09 | 50.40K |
| 2026-07-17 | $2.34 | -1.27% | $2.38 | $2.42 | $2.26 | 44.50K |
| 2026-07-16 | $2.37 | -5.58% | $2.55 | $2.55 | $2.37 | 27.20K |
| 2026-07-15 | $2.51 | +3.29% | $2.46 | $2.78 | $2.45 | 20.30K |
| 2026-07-14 | $2.43 | -8.65% | $2.61 | $2.68 | $2.40 | 66.40K |
| 2026-07-13 | $2.66 | -7.64% | $2.88 | $2.88 | $2.66 | 17.60K |
| 2026-07-10 | $2.88 | +4.73% | $2.76 | $2.88 | $2.57 | 439.60K |
| 2026-07-09 | $2.75 | -8.03% | $2.98 | $2.98 | $2.62 | 34.10K |
| 2026-07-08 | $2.99 | -0.99% | $3.03 | $3.21 | $2.95 | 16.00K |
| 2026-07-07 | $3.02 | -2.27% | $3.09 | $3.11 | $2.99 | 11.50K |
| 2026-07-06 | $3.09 | +3.00% | $2.98 | $3.10 | $2.98 | 12.00K |
| 2026-07-02 | $3.00 | 0.00% | $3.08 | $3.28 | $2.96 | 17.30K |
| 2026-07-01 | $3.00 | -1.32% | $3.14 | $3.14 | $2.92 | 19.00K |
| 2026-06-30 | $3.04 | -8.98% | $3.36 | $3.36 | $2.89 | 68.00K |
| 2026-06-29 | $3.34 | 0.00% | $3.34 | $3.34 | $3.27 | 10.70K |
| 2026-06-26 | $3.34 | +4.37% | $3.17 | $3.36 | $3.17 | 89.80K |
| 2026-06-25 | $3.20 | -2.14% | $3.25 | $3.41 | $3.18 | 17.30K |
| 2026-06-24 | $3.27 | -2.39% | $3.35 | $3.41 | $3.24 | 10.60K |
| 2026-06-23 | $3.35 | +3.08% | $3.24 | $3.38 | $3.22 | 31.10K |
| 2026-06-22 | $3.25 | -1.22% | $3.26 | $3.29 | $3.08 | 45.50K |
| 2026-06-18 | $3.29 | -0.45% | $3.34 | $3.34 | $3.15 | 47.00K |
| 2026-06-17 | $3.31 | +1.69% | $3.22 | $3.38 | $3.22 | 17.70K |
| 2026-06-16 | $3.25 | -2.11% | $3.36 | $3.46 | $3.24 | 30.90K |
| 2026-06-15 | $3.32 | +2.47% | $3.42 | $3.42 | $3.25 | 14.80K |
| 2026-06-12 | $3.24 | 0.00% | $3.24 | $3.36 | $3.11 | 35.50K |
| 2026-06-11 | $3.24 | -2.41% | $3.29 | $3.32 | $3.19 | 30.20K |
| 2026-06-10 | $3.32 | -2.06% | $3.41 | $3.47 | $3.25 | 26.70K |
| 2026-06-09 | $3.39 | -2.02% | $3.51 | $3.59 | $3.36 | 24.40K |
| 2026-06-08 | $3.46 | +0.58% | $3.42 | $3.53 | $3.32 | 35.90K |
| 2026-06-05 | $3.44 | -1.15% | $3.54 | $3.55 | $3.37 | 20.90K |
| 2026-06-04 | $3.48 | +0.29% | $3.44 | $3.59 | $3.43 | 9.90K |
| 2026-06-03 | $3.47 | -2.53% | $3.65 | $3.66 | $3.35 | 22.60K |
| 2026-06-02 | $3.56 | -4.30% | $3.73 | $3.75 | $3.50 | 28.60K |
| 2026-06-01 | $3.72 | +4.79% | $3.58 | $3.76 | $3.52 | 30.30K |
| 2026-05-29 | $3.55 | -4.57% | $3.72 | $3.82 | $3.54 | 33.90K |
| 2026-05-28 | $3.72 | -0.27% | $3.76 | $4.05 | $3.66 | 30.10K |
| 2026-05-27 | $3.73 | -3.62% | $3.92 | $3.96 | $3.71 | 19.50K |