NeuroOne Medical Technologies Corporation - NMTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.65	0.61	0.61	0.66	0.61	476,930
May 07, 2025	0.63	0.65	0.65	0.66	0.62	125,168
May 06, 2025	0.65	0.65	0.65	0.66	0.61	276,748
May 05, 2025	0.61	0.64	0.64	0.73	0.6	467,417
May 02, 2025	0.62	0.63	0.63	0.64	0.62	129,783
May 01, 2025	0.63	0.62	0.62	0.65	0.6	82,300
April 30, 2025	0.61	0.62	0.62	0.63	0.61	102,100
April 29, 2025	0.61	0.61	0.61	0.67	0.6	159,617
April 28, 2025	0.65	0.63	0.63	0.65	0.61	154,539
April 25, 2025	0.62	0.65	0.65	0.65	0.61	317,659
April 24, 2025	0.6	0.6	0.6	0.68	0.59	1.01M
April 23, 2025	0.56	0.59	0.59	0.59	0.54	853,324
April 22, 2025	0.57	0.54	0.54	0.57	0.54	269,928
April 21, 2025	0.59	0.57	0.57	0.59	0.54	234,100
April 17, 2025	0.58	0.58	0.58	0.61	0.57	476,643
April 16, 2025	0.55	0.56	0.56	0.6	0.5	502,300
April 15, 2025	0.58	0.54	0.53	0.6	0.53	635,094
April 14, 2025	0.49	0.55	0.55	0.57	0.48	534,000
April 11, 2025	0.46	0.47	0.47	0.49	0.44	238,317
April 10, 2025	0.45	0.43	0.43	0.48	0.42	439,100
April 09, 2025	0.43	0.43	0.43	0.49	0.4	1.02M
April 08, 2025	0.5	0.44	0.44	0.5	0.44	345,645
April 07, 2025	0.5	0.43	0.43	0.51	0.41	974,342
April 04, 2025	0.5	0.48	0.48	0.5	0.44	1.98M
April 03, 2025	0.86	0.86	0.86	0.9	0.86	44,393
April 02, 2025	0.85	0.86	0.86	0.92	0.85	36,018
April 01, 2025	0.86	0.87	0.87	0.9	0.85	45,433
March 31, 2025	0.86	0.85	0.85	0.9	0.85	73,333
March 28, 2025	0.9	0.86	0.86	0.92	0.86	35,900
March 27, 2025	0.89	0.9	0.9	0.91	0.87	69,227
March 26, 2025	0.91	0.88	0.88	0.97	0.86	101,724
March 25, 2025	0.96	0.94	0.94	0.98	0.91	138,500
March 24, 2025	1.03	0.97	0.97	1.03	0.94	129,400
March 21, 2025	1.01	1.03	1.03	1.04	0.99	202,739
March 20, 2025	0.99	1	1	1.03	0.99	36,436
March 19, 2025	1	1.01	1.01	1.05	1	74,692
March 18, 2025	1.07	1.01	1.01	1.09	1.01	178,745
March 17, 2025	1.09	1.08	1.08	1.09	1.05	66,836
March 14, 2025	1.02	1.08	1.08	1.09	1.01	86,677
March 13, 2025	0.96	1.02	1.02	1.02	0.94	131,100
March 12, 2025	0.95	0.95	0.95	0.96	0.91	198,326
March 11, 2025	0.91	0.9	0.9	0.98	0.87	372,545
March 10, 2025	0.96	0.91	0.91	0.97	0.86	129,400
March 07, 2025	1.03	0.99	0.99	1.07	0.93	115,100
March 06, 2025	1.08	1.02	1.02	1.09	0.97	154,778
March 05, 2025	1.07	1.08	1.08	1.09	1.05	23,945
March 04, 2025	1.07	1.07	1.07	1.1	1.01	125,000
March 03, 2025	1.14	1.07	1.07	1.14	1.04	227,475
February 28, 2025	1.11	1.12	1.12	1.16	1.08	162,410
February 27, 2025	1.13	1.11	1.11	1.15	1.09	110,702
February 26, 2025	1.15	1.14	1.14	1.15	1.11	65,739
February 25, 2025	1.13	1.12	1.12	1.16	1.03	326,512
February 24, 2025	1.18	1.13	1.13	1.18	1.1	116,028
February 21, 2025	1.11	1.15	1.15	1.17	1.1	206,644
February 20, 2025	1.15	1.12	1.12	1.16	1	423,734
February 19, 2025	1.17	1.16	1.16	1.19	1.14	175,339
February 18, 2025	1.25	1.16	1.16	1.25	1.14	261,400
February 14, 2025	1.14	1.2	1.2	1.23	1.13	509,826
February 13, 2025	1.19	1.14	1.14	1.2	1.1	350,705
February 12, 2025	1.08	1.12	1.12	1.17	1.02	293,134

NeuroOne Medical Technologies Corporation (NMTC) NASDAQ