NeuroOne Medical Technologies Corporation (NMTC)

NASDAQ: NMTC · Real-Time Price · USD

0.843

+0.010 (1.23%)

At close: Mar 6, 2026, 4:00 PM EST

0.840

-0.003 (-0.32%)

After-hours: Mar 6, 2026, 5:29 PM EST

NMTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.85	0.91	0.79	0.84	0.84	1.23%	308,449
Mar 5, 2026	0.80	0.87	0.80	0.83	0.83	5.38%	322,710
Mar 4, 2026	0.83	0.90	0.77	0.79	0.79	-2.47%	390,993
Mar 3, 2026	0.75	0.85	0.72	0.81	0.81	21.44%	683,445
Mar 2, 2026	0.67	0.71	0.64	0.67	0.67	-0.51%	341,949
Feb 27, 2026	0.68	0.70	0.66	0.67	0.67	-2.91%	133,963
Feb 26, 2026	0.73	0.73	0.69	0.69	0.69	0.07%	90,602
Feb 25, 2026	0.70	0.71	0.68	0.69	0.69	-0.98%	65,172
Feb 24, 2026	0.68	0.72	0.68	0.70	0.70	2.47%	45,814
Feb 23, 2026	0.67	0.70	0.67	0.68	0.68	-	119,461
Feb 20, 2026	0.71	0.71	0.68	0.68	0.68	-3.95%	87,117
Feb 19, 2026	0.68	0.72	0.66	0.71	0.71	4.10%	332,084
Feb 18, 2026	0.70	0.73	0.68	0.68	0.68	0.16%	222,118
Feb 17, 2026	0.85	0.86	0.68	0.68	0.68	-16.50%	861,526
Feb 13, 2026	0.79	0.84	0.77	0.81	0.81	7.84%	128,660
Feb 12, 2026	0.82	0.83	0.75	0.75	0.75	-8.04%	204,492
Feb 11, 2026	0.82	0.85	0.78	0.82	0.82	2.27%	231,099
Feb 10, 2026	0.80	0.86	0.77	0.80	0.80	-0.91%	199,728
Feb 9, 2026	0.78	0.82	0.78	0.81	0.81	3.70%	84,620
Feb 6, 2026	0.71	0.80	0.71	0.78	0.78	6.16%	265,552
Feb 5, 2026	0.80	0.82	0.73	0.74	0.74	-8.38%	295,824
Feb 4, 2026	0.86	0.87	0.80	0.80	0.80	-6.69%	130,834
Feb 3, 2026	0.87	0.87	0.82	0.86	0.86	2.97%	219,038
Feb 2, 2026	0.89	0.89	0.81	0.83	0.83	-5.66%	254,173
Jan 30, 2026	0.87	0.92	0.87	0.89	0.89	1.72%	171,994
Jan 29, 2026	0.90	0.92	0.87	0.87	0.87	-4.06%	242,497
Jan 28, 2026	0.91	0.94	0.90	0.91	0.91	0.71%	216,168
Jan 27, 2026	0.87	0.92	0.86	0.90	0.90	1.29%	163,940
Jan 26, 2026	0.87	0.90	0.83	0.89	0.89	3.12%	368,999
Jan 23, 2026	0.86	0.90	0.85	0.86	0.86	-0.47%	171,010
Jan 22, 2026	0.89	0.92	0.85	0.87	0.87	-4.34%	302,022
Jan 21, 2026	0.91	0.92	0.85	0.91	0.91	0.66%	459,718
Jan 20, 2026	0.90	0.93	0.85	0.90	0.90	-0.37%	393,492
Jan 16, 2026	0.89	0.94	0.88	0.90	0.90	0.42%	242,637
Jan 15, 2026	0.89	0.91	0.88	0.90	0.90	3.35%	88,664
Jan 14, 2026	0.90	0.91	0.86	0.87	0.87	-2.59%	166,629
Jan 13, 2026	0.90	0.93	0.89	0.89	0.89	0.04%	332,712
Jan 12, 2026	0.89	0.92	0.86	0.89	0.89	1.89%	176,322
Jan 9, 2026	0.89	0.95	0.86	0.88	0.88	-1.84%	425,681
Jan 8, 2026	0.93	0.93	0.84	0.89	0.89	-0.82%	500,511
Jan 7, 2026	0.97	1.00	0.89	0.90	0.90	-8.23%	442,816
Jan 6, 2026	0.92	1.02	0.91	0.98	0.98	15.50%	1,531,853
Jan 5, 2026	0.87	0.92	0.82	0.85	0.85	-0.40%	446,226
Jan 2, 2026	0.78	0.90	0.76	0.85	0.85	12.44%	464,830
Dec 31, 2025	0.71	0.77	0.70	0.76	0.76	5.00%	213,888
Dec 30, 2025	0.72	0.75	0.69	0.72	0.72	-0.35%	200,580
Dec 29, 2025	0.69	0.73	0.68	0.72	0.72	-0.73%	266,196
Dec 26, 2025	0.75	0.75	0.71	0.73	0.73	-4.71%	135,764
Dec 24, 2025	0.73	0.78	0.70	0.77	0.77	6.96%	277,236
Dec 23, 2025	0.79	0.79	0.69	0.72	0.72	-10.93%	366,734
Dec 22, 2025	0.75	0.82	0.74	0.80	0.80	9.49%	400,230
Dec 19, 2025	0.73	0.76	0.70	0.73	0.73	2.53%	345,388
Dec 18, 2025	0.67	0.72	0.65	0.72	0.72	7.20%	242,764
Dec 17, 2025	0.71	0.83	0.66	0.67	0.67	-5.49%	527,465
Dec 16, 2025	0.70	0.71	0.67	0.71	0.71	6.93%	391,934
Dec 15, 2025	0.67	0.69	0.66	0.66	0.66	0.55%	226,246
Dec 12, 2025	0.60	0.66	0.58	0.66	0.66	12.38%	403,205
Dec 11, 2025	0.61	0.61	0.55	0.59	0.59	-2.50%	550,648
Dec 10, 2025	0.63	0.64	0.59	0.60	0.60	-4.14%	407,089
Dec 9, 2025	0.67	0.67	0.62	0.63	0.63	-4.44%	435,799
Dec 8, 2025	0.71	0.75	0.65	0.66	0.66	-8.01%	245,937
Dec 5, 2025	0.70	0.72	0.66	0.71	0.71	6.11%	211,477
Dec 4, 2025	0.69	0.72	0.67	0.67	0.67	-1.50%	71,403
Dec 3, 2025	0.69	0.71	0.67	0.68	0.68	2.85%	259,560
Dec 2, 2025	0.68	0.69	0.66	0.66	0.66	-2.76%	55,325
Dec 1, 2025	0.70	0.71	0.68	0.68	0.68	-1.97%	36,133
Nov 28, 2025	0.72	0.72	0.68	0.69	0.69	-0.71%	66,478
Nov 26, 2025	0.68	0.73	0.68	0.70	0.70	2.38%	67,037
Nov 25, 2025	0.66	0.70	0.66	0.68	0.68	2.91%	72,468
Nov 24, 2025	0.65	0.69	0.63	0.66	0.66	4.43%	105,717
Nov 21, 2025	0.61	0.66	0.60	0.64	0.64	5.82%	335,711
Nov 20, 2025	0.65	0.68	0.60	0.60	0.60	-4.62%	160,614
Nov 19, 2025	0.64	0.68	0.63	0.63	0.63	-1.55%	72,122
Nov 18, 2025	0.67	0.67	0.63	0.64	0.64	-5.48%	284,355
Nov 17, 2025	0.72	0.74	0.67	0.68	0.68	-1.78%	66,788
Nov 14, 2025	0.68	0.70	0.66	0.69	0.69	1.70%	69,747
Nov 13, 2025	0.75	0.75	0.67	0.68	0.68	-7.58%	205,142
Nov 12, 2025	0.73	0.77	0.73	0.73	0.73	0.16%	51,584
Nov 11, 2025	0.70	0.76	0.69	0.73	0.73	3.58%	86,834
Nov 10, 2025	0.69	0.73	0.69	0.71	0.71	1.83%	99,741
Nov 7, 2025	0.72	0.72	0.66	0.69	0.69	-3.37%	334,765
Nov 6, 2025	0.75	0.76	0.71	0.72	0.72	-1.82%	115,170
Nov 5, 2025	0.74	0.76	0.73	0.73	0.73	1.25%	136,796
Nov 4, 2025	0.72	0.76	0.70	0.72	0.72	-5.41%	272,914
Nov 3, 2025	0.78	0.79	0.75	0.76	0.76	-3.52%	212,667
Oct 31, 2025	0.80	0.83	0.78	0.79	0.79	-	143,166
Oct 30, 2025	0.78	0.81	0.77	0.79	0.79	0.83%	169,492
Oct 29, 2025	0.85	0.85	0.77	0.79	0.79	-3.83%	214,144
Oct 28, 2025	0.86	0.86	0.81	0.82	0.82	-2.19%	170,102
Oct 27, 2025	0.82	0.89	0.82	0.84	0.84	2.40%	252,081
Oct 24, 2025	0.80	0.83	0.79	0.82	0.82	2.57%	236,941
Oct 23, 2025	0.79	0.81	0.79	0.80	0.80	3.23%	143,438
Oct 22, 2025	0.81	0.83	0.76	0.77	0.77	-5.98%	406,669
Oct 21, 2025	0.85	0.89	0.81	0.82	0.82	-1.30%	403,057
Oct 20, 2025	0.85	0.87	0.81	0.83	0.83	0.61%	362,679
Oct 17, 2025	0.85	0.86	0.81	0.83	0.83	-4.43%	382,706
Oct 16, 2025	0.90	0.90	0.86	0.86	0.86	-4.09%	564,441
Oct 15, 2025	0.92	0.94	0.90	0.90	0.90	-0.77%	321,705
Oct 14, 2025	0.91	0.96	0.88	0.91	0.91	0.78%	541,692
Oct 13, 2025	0.97	1.01	0.89	0.90	0.90	-5.26%	717,180