NeuroOne Medical Technologies Corporation (NMTC) NASDAQ

0.85

+0.0256(+3.12%)

Updated at August 18 03:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 29, 2025	0.85	0.84	0.84	0.89	0.83	120,636
July 28, 2025	0.89	0.85	0.85	0.92	0.82	267,494
July 25, 2025	0.91	0.89	0.89	0.92	0.81	355,143
July 24, 2025	0.9	0.9	0.9	0.95	0.88	157,822
July 23, 2025	1.04	0.9	0.9	1.05	0.89	446,264
July 22, 2025	0.9	1.03	1.03	1.04	0.85	448,600
July 21, 2025	0.88	0.9	0.9	0.97	0.85	482,143
July 18, 2025	0.76	0.85	0.85	0.86	0.73	448,907
July 17, 2025	0.72	0.76	0.76	0.76	0.72	344,698
July 16, 2025	0.71	0.72	0.72	0.73	0.71	200,728
July 15, 2025	0.71	0.71	0.71	0.72	0.69	98,573
July 14, 2025	0.74	0.73	0.73	0.74	0.7	153,846
July 11, 2025	0.75	0.71	0.71	0.75	0.71	91,000
July 10, 2025	0.75	0.75	0.75	0.76	0.73	105,092
July 09, 2025	0.75	0.74	0.74	0.77	0.72	60,000
July 08, 2025	0.74	0.74	0.74	0.77	0.73	169,000
July 07, 2025	0.7	0.73	0.73	0.76	0.7	263,225
July 03, 2025	0.68	0.7	0.7	0.71	0.68	34,300
July 02, 2025	0.7	0.69	0.69	0.72	0.68	92,306
July 01, 2025	0.69	0.7	0.7	0.72	0.67	106,150
June 30, 2025	0.71	0.68	0.68	0.73	0.67	203,130
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