NeuroOne Medical Technologies Corporation - Common Stock (NMTC)
3.6900
-0.2100 (-5.38%)
NASDAQ· Last Trade: May 25th, 12:02 PM EDT
Historical Prices For NeuroOne Medical Technologies Corporation - Common Stock (NMTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 3.95 | 4.03 | 3.63 | 3.69 | 55,552 | 3.69 |
| 5/21/2026 | 3.99 | 4.09 | 3.90 | 3.90 | 26,945 | 3.90 |
| 5/20/2026 | 4.20 | 4.39 | 3.90 | 4.09 | 30,452 | 4.09 |
| 5/19/2026 | 4.49 | 4.54 | 4.06 | 4.11 | 35,534 | 4.11 |
| 5/18/2026 | 4.20 | 4.59 | 4.20 | 4.53 | 46,662 | 4.53 |
| 5/15/2026 | 4.53 | 4.53 | 4.18 | 4.21 | 19,401 | 4.21 |
| 5/14/2026 | 4.57 | 4.70 | 4.19 | 4.60 | 118,349 | 4.60 |
| 5/13/2026 | 4.46 | 4.72 | 4.45 | 4.51 | 61,077 | 4.51 |
| 5/12/2026 | 4.28 | 4.57 | 4.28 | 4.39 | 30,680 | 4.39 |
| 5/11/2026 | 4.74 | 4.74 | 4.33 | 4.33 | 11,745 | 4.33 |
| 5/08/2026 | 4.57 | 4.87 | 4.41 | 4.76 | 34,665 | 4.76 |
| 5/07/2026 | 4.39 | 4.54 | 4.30 | 4.54 | 37,164 | 4.54 |
| 5/06/2026 | 4.43 | 4.43 | 4.14 | 4.30 | 56,209 | 4.30 |
| 5/05/2026 | 4.49 | 4.68 | 4.43 | 4.43 | 12,782 | 4.43 |
| 5/04/2026 | 4.44 | 4.63 | 4.44 | 4.49 | 15,761 | 4.49 |
| 5/01/2026 | 4.64 | 4.74 | 4.34 | 4.35 | 17,846 | 4.35 |
| 4/30/2026 | 4.68 | 4.75 | 4.62 | 4.70 | 16,973 | 4.70 |
| 4/29/2026 | 4.70 | 4.74 | 4.50 | 4.70 | 36,357 | 4.70 |
| 4/28/2026 | 4.75 | 4.78 | 4.61 | 4.75 | 26,333 | 4.75 |
| 4/27/2026 | 4.72 | 4.87 | 4.44 | 4.61 | 19,612 | 4.61 |
| 4/24/2026 | 4.63 | 4.82 | 4.63 | 4.76 | 16,331 | 4.76 |
| 4/23/2026 | 5.06 | 5.11 | 4.75 | 4.75 | 38,382 | 4.75 |
| 4/22/2026 | 5.10 | 5.40 | 5.10 | 5.11 | 54,924 | 5.11 |
| 4/21/2026 | 4.98 | 5.16 | 4.78 | 5.05 | 55,940 | 5.05 |
| 4/20/2026 | 4.67 | 5.10 | 4.67 | 4.98 | 51,488 | 4.98 |
| 4/17/2026 | 4.57 | 4.90 | 4.42 | 4.84 | 197,164 | 4.84 |
| 4/16/2026 | 4.35 | 4.74 | 4.01 | 4.57 | 90,165 | 4.57 |
| 4/15/2026 | 0.71 | 0.77 | 0.71 | 0.74 | 539,027 | 4.44 |
| 4/14/2026 | 0.73 | 0.75 | 0.61 | 0.73 | 1,040,933 | 4.38 |
| 4/13/2026 | 0.77 | 0.78 | 0.75 | 0.75 | 57,245 | 4.50 |
| 4/10/2026 | 0.75 | 0.75 | 0.72 | 0.73 | 49,189 | 4.39 |
| 4/09/2026 | 0.76 | 0.77 | 0.72 | 0.74 | 57,599 | 4.42 |
| 4/08/2026 | 0.83 | 0.85 | 0.71 | 0.72 | 577,398 | 4.32 |
| 4/07/2026 | 0.81 | 0.85 | 0.80 | 0.83 | 94,777 | 4.98 |
| 4/06/2026 | 0.78 | 0.85 | 0.78 | 0.83 | 162,159 | 4.98 |
| 4/02/2026 | 0.82 | 0.82 | 0.78 | 0.80 | 110,617 | 4.77 |
| 4/01/2026 | 0.79 | 0.84 | 0.77 | 0.80 | 255,877 | 4.81 |
| 3/31/2026 | 0.74 | 0.78 | 0.73 | 0.78 | 60,441 | 4.66 |
| 3/30/2026 | 0.75 | 0.75 | 0.72 | 0.74 | 159,950 | 4.46 |
| 3/27/2026 | 0.76 | 0.78 | 0.73 | 0.73 | 41,233 | 4.40 |
| 3/26/2026 | 0.78 | 0.78 | 0.76 | 0.76 | 70,703 | 4.56 |
| 3/25/2026 | 0.78 | 0.79 | 0.77 | 0.77 | 103,421 | 4.62 |
| 3/24/2026 | 0.78 | 0.78 | 0.75 | 0.76 | 82,813 | 4.56 |
| 3/23/2026 | 0.78 | 0.79 | 0.74 | 0.77 | 41,174 | 4.62 |
| 3/20/2026 | 0.73 | 0.78 | 0.71 | 0.78 | 315,656 | 4.68 |
| 3/19/2026 | 0.74 | 0.74 | 0.70 | 0.73 | 110,257 | 4.35 |
| 3/18/2026 | 0.73 | 0.74 | 0.70 | 0.74 | 83,711 | 4.44 |
| 3/17/2026 | 0.74 | 0.74 | 0.70 | 0.73 | 103,666 | 4.39 |
| 3/16/2026 | 0.76 | 0.79 | 0.70 | 0.72 | 224,001 | 4.32 |
| 3/13/2026 | 0.82 | 0.82 | 0.75 | 0.75 | 75,771 | 4.51 |
| 3/12/2026 | 0.80 | 0.81 | 0.78 | 0.79 | 110,132 | 4.73 |
| 3/11/2026 | 0.79 | 0.82 | 0.79 | 0.79 | 59,249 | 4.74 |
| 3/10/2026 | 0.82 | 0.82 | 0.77 | 0.79 | 129,883 | 4.76 |
| 3/09/2026 | 0.82 | 0.85 | 0.75 | 0.79 | 362,187 | 4.73 |
| 3/06/2026 | 0.85 | 0.91 | 0.79 | 0.84 | 308,450 | 5.06 |
| 3/05/2026 | 0.80 | 0.87 | 0.80 | 0.83 | 322,724 | 5.00 |
| 3/04/2026 | 0.83 | 0.90 | 0.77 | 0.79 | 390,993 | 4.74 |
| 3/03/2026 | 0.75 | 0.85 | 0.72 | 0.81 | 689,460 | 4.86 |
| 3/02/2026 | 0.67 | 0.71 | 0.64 | 0.67 | 341,950 | 4.00 |
| 2/27/2026 | 0.68 | 0.70 | 0.66 | 0.67 | 133,967 | 4.02 |
| 2/26/2026 | 0.73 | 0.73 | 0.69 | 0.69 | 90,602 | 4.14 |
| 2/25/2026 | 0.70 | 0.71 | 0.68 | 0.69 | 69,028 | 4.14 |