NeuroOne Medical Technologies Corporation (NMTC) NASDAQ

0.77

-0.0102(-1.31%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	0.78	0.77	0.77	0.79	0.74	41,648
March 20, 2026	0.73	0.78	0.78	0.78	0.71	315,654
March 19, 2026	0.74	0.73	0.73	0.74	0.7	108,130
March 18, 2026	0.73	0.74	0.74	0.74	0.7	83,710
March 17, 2026	0.74	0.73	0.73	0.74	0.7	103,622
March 16, 2026	0.76	0.72	0.72	0.79	0.7	223,337
March 13, 2026	0.82	0.75	0.75	0.82	0.75	71,533
March 12, 2026	0.8	0.79	0.79	0.81	0.78	106,707
March 11, 2026	0.79	0.79	0.79	0.82	0.79	59,230
March 10, 2026	0.82	0.79	0.79	0.82	0.77	125,783
March 09, 2026	0.82	0.79	0.79	0.85	0.75	361,681
March 06, 2026	0.85	0.84	0.84	0.91	0.79	308,449
March 05, 2026	0.8	0.83	0.83	0.87	0.8	323,018
March 04, 2026	0.83	0.79	0.79	0.9	0.77	388,049
March 03, 2026	0.75	0.81	0.81	0.85	0.72	687,185
March 02, 2026	0.67	0.67	0.67	0.71	0.64	341,974
February 27, 2026	0.68	0.67	0.67	0.7	0.66	134,000
February 26, 2026	0.73	0.69	0.69	0.73	0.69	90,602
February 25, 2026	0.7	0.69	0.69	0.71	0.68	70,326
February 24, 2026	0.68	0.7	0.7	0.72	0.68	47,100
February 23, 2026	0.67	0.68	0.68	0.7	0.67	125,532
February 20, 2026	0.71	0.68	0	0.71	0.68	87,124
February 19, 2026	0.68	0.71	0	0.72	0.66	332,084
February 18, 2026	0.7	0.68	0	0.72	0.68	225,683
February 17, 2026	0.85	0.68	0	0.86	0.68	884,514
February 13, 2026	0.79	0.81	0	0.84	0.77	128,700
February 12, 2026	0.82	0.75	0	0.83	0.75	204,500
February 11, 2026	0.82	0.82	0	0.85	0.78	231,163
February 10, 2026	0.8	0.8	0	0.86	0.77	199,808
February 09, 2026	0.78	0.81	0	0.82	0.78	84,620
February 06, 2026	0.71	0.78	0	0.8	0.71	266,500
February 05, 2026	0.8	0.74	0	0.82	0.73	305,304
February 04, 2026	0.86	0.8	0	0.87	0.8	130,835
February 03, 2026	0.87	0.86	0	0.87	0.82	219,038
February 02, 2026	0.89	0.83	0	0.89	0.81	258,943
January 30, 2026	0.87	0.89	0	0.92	0.87	172,800
January 29, 2026	0.9	0.87	0	0.92	0.87	242,823
January 28, 2026	0.91	0.91	0	0.94	0.9	216,900
January 27, 2026	0.87	0.9	0	0.92	0.86	164,166
January 26, 2026	0.87	0.89	0	0.9	0.83	369,119
January 23, 2026	0.86	0.86	0	0.9	0.85	171,012
January 22, 2026	0.89	0.87	0	0.92	0.85	311,884
January 21, 2026	0.91	0.91	0	0.92	0.85	462,230
January 20, 2026	0.9	0.9	0	0.93	0.85	393,518
January 16, 2026	0.89	0.9	0	0.94	0.88	242,697
January 15, 2026	0.89	0.9	0	0.91	0.88	88,915
January 14, 2026	0.9	0.87	0	0.91	0.86	167,100
January 13, 2026	0.9	0.89	0	0.93	0.89	332,812
January 12, 2026	0.89	0.89	0	0.92	0.86	178,822
January 09, 2026	0.89	0.88	0	0.95	0.86	437,030
January 08, 2026	0.93	0.89	0	0.93	0.84	500,514
January 07, 2026	0.97	0.9	0	1	0.89	443,900
January 06, 2026	0.92	0.98	0	1.02	0.91	1.59M
January 05, 2026	0.87	0.85	0	0.92	0.82	453,100
January 02, 2026	0.78	0.85	0	0.9	0.76	480,324
December 31, 2025	0.71	0.76	0	0.77	0.7	214,148
December 30, 2025	0.72	0.72	0	0.75	0.69	201,060
December 29, 2025	0.69	0.72	0	0.73	0.68	266,301
December 26, 2025	0.75	0.73	0	0.75	0.71	137,100
December 24, 2025	0.73	0.77	0	0.78	0.7	277,236