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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.69	0.67	0.67	0.72	0.67	71,245
December 03, 2025	0.69	0.68	0.68	0.71	0.67	259,560
December 02, 2025	0.68	0.66	0.66	0.69	0.66	55,325
December 01, 2025	0.7	0.68	0.68	0.71	0.68	36,133
November 28, 2025	0.72	0.69	0.69	0.72	0.68	66,478
November 26, 2025	0.68	0.7	0.7	0.73	0.68	67,037
November 25, 2025	0.66	0.68	0.68	0.7	0.66	72,500
November 24, 2025	0.65	0.66	0.66	0.69	0.63	105,717
November 21, 2025	0.61	0.64	0.64	0.66	0.6	335,711
November 20, 2025	0.65	0.6	0.6	0.68	0.6	160,614
November 19, 2025	0.64	0.63	0.63	0.68	0.63	72,122
November 18, 2025	0.67	0.64	0.64	0.67	0.63	284,400
November 17, 2025	0.72	0.68	0.68	0.74	0.67	66,800
November 14, 2025	0.68	0.69	0.69	0.7	0.66	69,747
November 13, 2025	0.75	0.68	0.68	0.75	0.67	205,142
November 12, 2025	0.73	0.73	0.73	0.77	0.73	51,600
November 11, 2025	0.7	0.73	0.73	0.76	0.69	86,233
November 10, 2025	0.69	0.71	0.71	0.73	0.69	99,741
November 07, 2025	0.72	0.69	0.69	0.72	0.66	334,800
November 06, 2025	0.75	0.72	0.72	0.76	0.71	115,170
November 05, 2025	0.74	0.73	0.73	0.76	0.73	136,800
November 04, 2025	0.72	0.72	0.72	0.76	0.7	272,914
November 03, 2025	0.78	0.76	0.76	0.79	0.75	212,700
October 31, 2025	0.8	0.79	0.79	0.83	0.78	143,200
October 30, 2025	0.78	0.79	0.79	0.81	0.77	163,138
October 29, 2025	0.85	0.79	0.79	0.85	0.77	214,144
October 28, 2025	0.86	0.82	0.82	0.86	0.81	170,102
October 27, 2025	0.82	0.84	0.84	0.89	0.82	252,100
October 24, 2025	0.8	0.82	0.82	0.83	0.79	236,941
October 23, 2025	0.79	0.8	0.8	0.81	0.79	143,438
October 22, 2025	0.81	0.77	0.77	0.83	0.76	406,669
October 21, 2025	0.85	0.82	0.82	0.89	0.81	403,100
October 20, 2025	0.85	0.83	0.83	0.87	0.81	362,700
October 17, 2025	0.85	0.83	0.83	0.86	0.81	382,706
October 16, 2025	0.9	0.86	0.86	0.9	0.86	564,441
October 15, 2025	0.92	0.9	0.9	0.94	0.9	321,705
October 14, 2025	0.91	0.91	0.91	0.96	0.88	541,692
October 13, 2025	0.97	0.9	0.9	1.01	0.89	717,200
October 10, 2025	1.03	0.95	0.95	1.07	0.94	712,315
October 09, 2025	1.07	1.03	1.03	1.09	1.02	593,639
October 08, 2025	1.09	1.04	1.04	1.12	1.03	659,558
October 07, 2025	1.08	1.06	1.06	1.16	1.02	1.18M
October 06, 2025	0.99	1	1	1.08	0.97	1.34M
October 03, 2025	0.93	0.93	0.93	0.98	0.91	550,641
October 02, 2025	0.9	0.9	0.9	0.94	0.9	241,200
October 01, 2025	0.9	0.89	0.89	0.92	0.88	155,100
September 30, 2025	0.88	0.89	0.89	0.9	0.87	135,900
September 29, 2025	0.94	0.9	0.9	0.97	0.9	300,349
September 26, 2025	0.88	0.92	0.92	0.93	0.88	248,068
September 25, 2025	0.95	0.9	0.9	0.96	0.86	473,700
September 24, 2025	1	0.94	0.94	1.01	0.92	443,532
September 23, 2025	0.98	0.94	0.94	1.08	0.92	1.25M
September 22, 2025	0.93	0.93	0.93	0.96	0.92	702,300
September 19, 2025	0.92	0.93	0.93	0.93	0.89	737,200
September 18, 2025	0.87	0.9	0.9	0.91	0.87	275,400
September 17, 2025	0.9	0.87	0.87	0.91	0.85	354,153
September 16, 2025	0.89	0.89	0.89	0.9	0.88	208,100
September 15, 2025	0.89	0.88	0.88	0.9	0.88	297,500
September 12, 2025	0.91	0.89	0.89	0.92	0.88	458,447
September 11, 2025	0.9	0.89	0.89	0.92	0.88	597,538

NeuroOne Medical Technologies Corporation (NMTC) NASDAQ