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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	0.73	0.68	0.68	0.73	0.67	153,341
June 26, 2025	0.74	0.73	0.73	0.76	0.72	135,019
June 25, 2025	0.73	0.73	0.73	0.74	0.7	190,600
June 24, 2025	0.68	0.69	0.69	0.77	0.68	462,913
June 23, 2025	0.66	0.66	0.66	0.69	0.66	78,127
June 20, 2025	0.7	0.66	0.66	0.72	0.66	322,284
June 18, 2025	0.68	0.69	0.69	0.71	0.64	317,000
June 17, 2025	0.6	0.65	0.65	0.7	0.59	448,100
June 16, 2025	0.57	0.6	0.6	0.61	0.56	210,135
June 13, 2025	0.58	0.56	0.56	0.58	0.56	52,566
June 12, 2025	0.58	0.57	0.57	0.58	0.56	72,505
June 11, 2025	0.57	0.56	0.56	0.6	0.56	142,543
June 10, 2025	0.59	0.58	0.58	0.62	0.57	99,500
June 09, 2025	0.58	0.59	0.59	0.6	0.56	109,928
June 06, 2025	0.57	0.58	0.58	0.6	0.57	76,855
June 05, 2025	0.61	0.59	0.59	0.61	0.56	161,274
June 04, 2025	0.56	0.6	0.6	0.61	0.55	238,108
June 03, 2025	0.58	0.56	0.56	0.59	0.55	335,700
June 02, 2025	0.58	0.59	0.59	0.6	0.55	372,791
May 30, 2025	0.63	0.61	0.61	0.65	0.61	88,144
May 29, 2025	0.63	0.64	0.64	0.66	0.62	83,710
May 28, 2025	0.6	0.63	0.63	0.63	0.59	189,465
May 27, 2025	0.62	0.61	0.61	0.62	0.59	242,257
May 23, 2025	0.62	0.62	0.62	0.64	0.61	72,485
May 22, 2025	0.62	0.62	0.62	0.65	0.58	184,107
May 21, 2025	0.65	0.6	0.6	0.65	0.6	178,537
May 20, 2025	0.67	0.62	0.62	0.67	0.62	260,030
May 19, 2025	0.67	0.66	0.66	0.67	0.65	144,100
May 16, 2025	0.66	0.67	0.67	0.68	0.64	209,699
May 15, 2025	0.68	0.66	0.66	0.68	0.65	93,348
May 14, 2025	0.65	0.66	0.66	0.68	0.64	285,039
May 13, 2025	0.65	0.64	0.64	0.71	0.63	1.07M
May 12, 2025	0.62	0.62	0.62	0.67	0.61	659,600
May 09, 2025	0.61	0.62	0.62	0.65	0.61	145,793
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

NeuroOne Medical Technologies Corporation (NMTC) NASDAQ