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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NeuroOne Medical Technologies Corporation (NMTC) NASDAQ