Skip to main content
NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.712
+0.041 (6.11%)
At close: Dec 5, 2025, 4:00 PM EST
0.712
-0.000 (-0.01%)
After-hours: Dec 5, 2025, 6:20 PM EST

NMTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.720.660.710.716.11%211,477
Dec 4, 20250.690.720.670.670.67-1.50%71,378
Dec 3, 20250.690.710.670.680.682.85%259,560
Dec 2, 20250.680.690.660.660.66-2.76%55,321
Dec 1, 20250.700.710.680.680.68-1.97%36,133
Nov 28, 20250.720.720.680.690.69-0.71%65,670
Nov 26, 20250.680.730.680.700.702.38%67,037
Nov 25, 20250.660.700.660.680.682.91%72,013
Nov 24, 20250.650.690.630.660.664.43%90,594
Nov 21, 20250.610.660.600.640.645.82%335,661
Nov 20, 20250.650.680.600.600.60-4.62%159,409
Nov 19, 20250.640.680.630.630.63-1.55%72,122
Nov 18, 20250.670.670.630.640.64-5.48%284,355
Nov 17, 20250.720.740.670.680.68-1.78%66,788
Nov 14, 20250.680.700.660.690.691.70%69,747
Nov 13, 20250.750.750.670.680.68-7.58%205,142
Nov 12, 20250.730.770.730.730.730.16%51,584
Nov 11, 20250.700.760.690.730.733.58%86,834
Nov 10, 20250.690.730.690.710.711.83%99,741
Nov 7, 20250.720.720.660.690.69-3.37%334,765
Nov 6, 20250.750.760.710.720.72-1.82%115,170
Nov 5, 20250.740.760.730.730.731.25%136,796
Nov 4, 20250.720.760.700.720.72-5.41%272,914
Nov 3, 20250.780.790.750.760.76-3.52%212,667
Oct 31, 20250.800.830.780.790.79-143,166
Oct 30, 20250.780.810.770.790.790.83%169,492
Oct 29, 20250.850.850.770.790.79-3.83%214,144
Oct 28, 20250.860.860.810.820.82-2.19%170,102
Oct 27, 20250.820.890.820.840.842.40%252,081
Oct 24, 20250.800.830.790.820.822.57%236,941
Oct 23, 20250.790.810.790.800.803.23%143,438
Oct 22, 20250.810.830.760.770.77-5.98%406,669
Oct 21, 20250.850.890.810.820.82-1.30%403,057
Oct 20, 20250.850.870.810.830.830.61%362,679
Oct 17, 20250.850.860.810.830.83-4.43%382,706
Oct 16, 20250.900.900.860.860.86-4.09%564,441
Oct 15, 20250.920.940.900.900.90-0.77%321,705
Oct 14, 20250.910.960.880.910.910.78%541,692
Oct 13, 20250.971.010.890.900.90-5.26%717,180
Oct 10, 20251.031.070.940.950.95-7.77%712,315
Oct 9, 20251.071.091.031.031.03-0.96%593,639
Oct 8, 20251.091.121.041.041.04-1.89%659,558
Oct 7, 20251.081.161.021.061.066.47%1,186,395
Oct 6, 20250.991.080.971.001.007.05%1,343,772
Oct 3, 20250.930.980.910.930.933.33%550,641
Oct 2, 20250.900.940.900.900.901.21%241,200
Oct 1, 20250.900.920.880.890.890.07%155,096
Sep 30, 20250.880.900.870.890.89-1.27%135,859
Sep 29, 20250.940.970.900.900.90-2.07%300,349
Sep 26, 20250.880.930.880.920.922.22%248,068
Sep 25, 20250.950.960.860.900.90-4.35%473,672
Sep 24, 20251.001.010.920.940.94-0.38%443,532
Sep 23, 20250.981.080.920.940.941.35%1,259,680
Sep 22, 20250.930.960.920.930.930.10%702,255
Sep 19, 20250.920.930.890.930.933.34%737,190
Sep 18, 20250.870.910.870.900.904.03%275,376
Sep 17, 20250.900.910.850.870.87-2.93%355,553
Sep 16, 20250.890.900.880.890.891.26%208,071
Sep 15, 20250.890.900.880.880.88-1.02%297,475
Sep 12, 20250.910.920.880.890.89-0.58%459,918
Sep 11, 20250.900.920.880.890.890.71%597,538
Sep 10, 20250.920.930.880.890.89-0.63%221,210
Sep 9, 20250.880.940.880.890.895.12%515,532
Sep 8, 20250.830.950.830.850.857.23%771,813
Sep 5, 20250.740.880.740.790.798.47%772,944
Sep 4, 20250.740.760.730.730.73-1.73%83,596
Sep 3, 20250.770.770.730.740.743.23%161,677
Sep 2, 20250.760.760.710.720.72-5.72%191,078
Aug 29, 20250.770.770.750.760.763.42%110,257
Aug 28, 20250.730.790.730.740.74-1.48%126,475
Aug 27, 20250.770.790.750.750.75-2.70%110,942
Aug 26, 20250.790.800.770.770.77-1.26%74,082
Aug 25, 20250.790.800.760.780.78-0.51%162,465
Aug 22, 20250.780.800.760.780.781.99%138,884
Aug 21, 20250.750.810.750.770.772.40%235,498
Aug 20, 20250.780.840.730.750.75-6.98%306,228
Aug 19, 20250.860.900.800.810.81-2.69%322,264
Aug 18, 20250.981.010.810.830.831.24%2,558,572
Aug 15, 20250.820.870.810.820.82-1.23%94,732
Aug 14, 20250.880.890.770.830.83-3.47%350,599
Aug 13, 20250.820.870.800.860.868.03%227,722
Aug 12, 20250.740.830.730.800.807.82%178,801
Aug 11, 20250.730.770.730.740.74-1.39%111,183
Aug 8, 20250.770.770.720.750.75-1.50%162,919
Aug 7, 20250.800.800.760.760.76-5.00%82,415
Aug 6, 20250.810.830.770.800.80-1.36%66,556
Aug 5, 20250.860.860.810.810.81-1.46%140,009
Aug 4, 20250.760.840.740.820.828.58%193,989
Aug 1, 20250.780.780.710.760.76-3.08%256,751
Jul 31, 20250.830.900.770.780.78-4.85%163,104
Jul 30, 20250.840.860.820.820.82-1.56%107,846
Jul 29, 20250.850.890.830.840.84-2.00%120,636
Jul 28, 20250.890.920.820.850.85-3.90%267,494
Jul 25, 20250.910.920.810.890.89-1.64%355,143
Jul 24, 20250.900.950.880.900.900.33%157,822
Jul 23, 20251.041.050.890.900.90-12.78%456,356
Jul 22, 20250.901.040.851.031.0314.44%448,578
Jul 21, 20250.880.970.850.900.905.50%482,143
Jul 18, 20250.760.860.730.850.8512.92%454,724
Jul 17, 20250.720.760.720.760.764.42%344,698