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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.92	0.89	0.89	0.93	0.88	221,210
September 09, 2025	0.88	0.89	0.89	0.94	0.88	515,532
September 08, 2025	0.83	0.85	0.85	0.95	0.83	771,813
September 05, 2025	0.74	0.79	0.79	0.88	0.74	763,274
September 04, 2025	0.74	0.73	0.73	0.76	0.73	82,970
September 03, 2025	0.77	0.74	0.74	0.77	0.73	161,677
September 02, 2025	0.76	0.72	0.72	0.76	0.71	191,078
August 29, 2025	0.77	0.76	0.76	0.77	0.75	110,300
August 28, 2025	0.73	0.74	0.74	0.79	0.73	126,500
August 27, 2025	0.77	0.75	0.75	0.79	0.75	110,942
August 26, 2025	0.79	0.77	0.77	0.8	0.77	74,082
August 25, 2025	0.79	0.78	0.78	0.8	0.76	162,500
August 22, 2025	0.78	0.78	0.78	0.8	0.76	138,900
August 21, 2025	0.75	0.77	0.77	0.81	0.75	235,498
August 20, 2025	0.78	0.75	0.75	0.84	0.73	306,228
August 19, 2025	0.86	0.81	0.81	0.9	0.8	310,355
August 18, 2025	0.98	0.83	0.83	1.01	0.81	2.56M
August 15, 2025	0.82	0.82	0.82	0.87	0.81	94,732
August 14, 2025	0.88	0.83	0.83	0.89	0.77	350,599
August 13, 2025	0.82	0.86	0.86	0.87	0.8	227,722
August 12, 2025	0.74	0.8	0.8	0.83	0.73	178,801
August 11, 2025	0.73	0.74	0.74	0.77	0.73	111,200
August 08, 2025	0.77	0.75	0.75	0.77	0.72	162,919
August 07, 2025	0.8	0.76	0.76	0.8	0.76	82,415
August 06, 2025	0.81	0.8	0.8	0.83	0.77	66,556
August 05, 2025	0.86	0.81	0.81	0.86	0.81	140,009
August 04, 2025	0.76	0.82	0.82	0.84	0.74	193,989
August 01, 2025	0.78	0.76	0.76	0.78	0.71	256,751
July 31, 2025	0.83	0.78	0.78	0.9	0.77	163,104
July 30, 2025	0.84	0.82	0.82	0.86	0.82	107,846

NeuroOne Medical Technologies Corporation (NMTC) NASDAQ