NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
4.750
+0.140 (3.04%)
At close: Apr 28, 2026, 4:00 PM EDT
4.750
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.75 | 4.78 | 4.61 | 4.75 | 4.75 | 3.04% | 26,332 |
| Apr 27, 2026 | 4.72 | 4.87 | 4.44 | 4.61 | 4.61 | -3.15% | 19,611 |
| Apr 24, 2026 | 4.63 | 4.82 | 4.63 | 4.76 | 4.76 | 0.21% | 16,330 |
| Apr 23, 2026 | 5.06 | 5.11 | 4.75 | 4.75 | 4.75 | -7.05% | 38,365 |
| Apr 22, 2026 | 5.10 | 5.40 | 5.10 | 5.11 | 5.11 | 1.19% | 54,923 |
| Apr 21, 2026 | 4.98 | 5.16 | 4.78 | 5.05 | 5.05 | 1.41% | 55,923 |
| Apr 20, 2026 | 4.67 | 5.10 | 4.67 | 4.98 | 4.98 | 2.89% | 51,468 |
| Apr 17, 2026 | 4.57 | 4.90 | 4.42 | 4.84 | 4.84 | 5.91% | 197,129 |
| Apr 16, 2026 | 4.35 | 4.74 | 4.01 | 4.57 | 4.57 | 2.90% | 90,027 |
| Apr 15, 2026 | 4.26 | 4.62 | 4.26 | 4.44 | 4.44 | 1.39% | 89,695 |
| Apr 14, 2026 | 4.38 | 4.51 | 3.66 | 4.38 | 4.38 | -2.75% | 173,488 |
| Apr 13, 2026 | 4.62 | 4.70 | 4.50 | 4.50 | 4.50 | 2.60% | 9,540 |
| Apr 10, 2026 | 4.53 | 4.53 | 4.32 | 4.39 | 4.39 | -0.79% | 8,198 |
| Apr 9, 2026 | 4.55 | 4.62 | 4.32 | 4.43 | 4.42 | 2.41% | 9,836 |
| Apr 8, 2026 | 4.98 | 5.10 | 4.26 | 4.32 | 4.32 | -13.20% | 96,386 |
| Apr 7, 2026 | 4.86 | 5.10 | 4.80 | 4.98 | 4.98 | -0.02% | 15,831 |
| Apr 6, 2026 | 4.68 | 5.10 | 4.68 | 4.98 | 4.98 | 4.38% | 27,026 |
| Apr 2, 2026 | 4.91 | 4.92 | 4.68 | 4.77 | 4.77 | -0.87% | 18,436 |
| Apr 1, 2026 | 4.72 | 5.07 | 4.63 | 4.81 | 4.81 | 3.28% | 42,646 |
| Mar 31, 2026 | 4.44 | 4.67 | 4.39 | 4.66 | 4.66 | 4.51% | 10,073 |
| Mar 30, 2026 | 4.50 | 4.51 | 4.29 | 4.46 | 4.46 | 1.23% | 26,658 |
| Mar 27, 2026 | 4.56 | 4.68 | 4.38 | 4.40 | 4.40 | -3.44% | 6,871 |
| Mar 26, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | -1.28% | 11,783 |
| Mar 25, 2026 | 4.67 | 4.74 | 4.59 | 4.62 | 4.62 | 1.32% | 17,236 |
| Mar 24, 2026 | 4.68 | 4.68 | 4.51 | 4.56 | 4.56 | -1.28% | 13,809 |
| Mar 23, 2026 | 4.68 | 4.74 | 4.43 | 4.62 | 4.62 | -1.30% | 6,862 |
| Mar 20, 2026 | 4.35 | 4.68 | 4.25 | 4.68 | 4.68 | 7.56% | 52,609 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.21 | 4.35 | 4.35 | -1.96% | 18,376 |
| Mar 18, 2026 | 4.38 | 4.44 | 4.23 | 4.44 | 4.44 | 1.07% | 13,951 |
| Mar 17, 2026 | 4.44 | 4.44 | 4.20 | 4.39 | 4.39 | 1.67% | 17,280 |
| Mar 16, 2026 | 4.56 | 4.72 | 4.20 | 4.32 | 4.32 | -4.17% | 37,333 |
| Mar 13, 2026 | 4.92 | 4.92 | 4.50 | 4.51 | 4.51 | -4.73% | 12,628 |
| Mar 12, 2026 | 4.81 | 4.84 | 4.67 | 4.73 | 4.73 | -0.23% | 18,355 |
| Mar 11, 2026 | 4.73 | 4.92 | 4.72 | 4.74 | 4.74 | -0.34% | 9,891 |
| Mar 10, 2026 | 4.91 | 4.91 | 4.59 | 4.76 | 4.76 | 0.57% | 21,650 |
| Mar 9, 2026 | 4.92 | 5.08 | 4.50 | 4.73 | 4.73 | -6.43% | 60,364 |
| Mar 6, 2026 | 5.10 | 5.43 | 4.76 | 5.06 | 5.06 | 1.22% | 51,408 |
| Mar 5, 2026 | 4.77 | 5.22 | 4.77 | 5.00 | 4.99 | 5.38% | 53,836 |
| Mar 4, 2026 | 4.98 | 5.40 | 4.62 | 4.74 | 4.74 | -2.47% | 65,179 |
| Mar 3, 2026 | 4.50 | 5.09 | 4.32 | 4.86 | 4.86 | 21.44% | 115,006 |
| Mar 2, 2026 | 4.00 | 4.23 | 3.86 | 4.00 | 4.00 | -0.50% | 56,995 |
| Feb 27, 2026 | 4.08 | 4.20 | 3.95 | 4.02 | 4.02 | -2.92% | 22,327 |
| Feb 26, 2026 | 4.37 | 4.37 | 4.14 | 4.14 | 4.14 | 0.07% | 15,100 |
| Feb 25, 2026 | 4.18 | 4.23 | 4.10 | 4.14 | 4.14 | -0.98% | 11,721 |
| Feb 24, 2026 | 4.08 | 4.29 | 4.08 | 4.18 | 4.18 | 2.48% | 7,850 |
| Feb 23, 2026 | 3.99 | 4.20 | 3.99 | 4.08 | 4.08 | - | 20,922 |
| Feb 20, 2026 | 4.26 | 4.28 | 4.08 | 4.08 | 4.08 | -3.95% | 14,520 |
| Feb 19, 2026 | 4.09 | 4.30 | 3.96 | 4.25 | 4.25 | 4.09% | 55,347 |
| Feb 18, 2026 | 4.19 | 4.35 | 4.08 | 4.08 | 4.08 | 0.17% | 37,613 |
| Feb 17, 2026 | 5.10 | 5.16 | 4.05 | 4.07 | 4.07 | -16.50% | 147,419 |
| Feb 13, 2026 | 4.73 | 5.04 | 4.64 | 4.88 | 4.88 | 7.82% | 21,443 |
| Feb 12, 2026 | 4.92 | 5.00 | 4.50 | 4.53 | 4.52 | -8.03% | 34,082 |
| Feb 11, 2026 | 4.90 | 5.11 | 4.65 | 4.92 | 4.92 | 2.27% | 38,527 |
| Feb 10, 2026 | 4.80 | 5.18 | 4.60 | 4.81 | 4.81 | -0.91% | 33,301 |
| Feb 9, 2026 | 4.68 | 4.91 | 4.68 | 4.86 | 4.86 | 3.70% | 14,103 |
| Feb 6, 2026 | 4.26 | 4.79 | 4.26 | 4.68 | 4.68 | 6.17% | 44,411 |
| Feb 5, 2026 | 4.80 | 4.92 | 4.38 | 4.41 | 4.41 | -8.37% | 50,884 |
| Feb 4, 2026 | 5.16 | 5.24 | 4.80 | 4.81 | 4.81 | -6.69% | 21,805 |
| Feb 3, 2026 | 5.22 | 5.22 | 4.92 | 5.16 | 5.16 | 2.97% | 36,506 |
| Feb 2, 2026 | 5.34 | 5.34 | 4.86 | 5.01 | 5.01 | -5.67% | 43,157 |
| Jan 30, 2026 | 5.22 | 5.52 | 5.22 | 5.31 | 5.31 | 1.72% | 28,796 |
| Jan 29, 2026 | 5.41 | 5.51 | 5.22 | 5.22 | 5.22 | -4.06% | 40,470 |
| Jan 28, 2026 | 5.47 | 5.64 | 5.40 | 5.44 | 5.44 | 0.72% | 36,141 |
| Jan 27, 2026 | 5.22 | 5.49 | 5.16 | 5.40 | 5.40 | 1.29% | 27,361 |
| Jan 26, 2026 | 5.22 | 5.39 | 4.98 | 5.33 | 5.33 | 3.11% | 61,519 |
| Jan 23, 2026 | 5.16 | 5.37 | 5.12 | 5.17 | 5.17 | -0.48% | 28,502 |
| Jan 22, 2026 | 5.34 | 5.52 | 5.10 | 5.20 | 5.20 | -4.33% | 51,980 |
| Jan 21, 2026 | 5.44 | 5.51 | 5.11 | 5.43 | 5.43 | 0.65% | 77,038 |
| Jan 20, 2026 | 5.39 | 5.60 | 5.11 | 5.40 | 5.40 | -0.37% | 65,586 |
| Jan 16, 2026 | 5.35 | 5.64 | 5.31 | 5.42 | 5.42 | 0.43% | 40,449 |
| Jan 15, 2026 | 5.34 | 5.47 | 5.31 | 5.39 | 5.39 | 3.35% | 14,819 |
| Jan 14, 2026 | 5.40 | 5.44 | 5.16 | 5.22 | 5.22 | -2.59% | 27,850 |
| Jan 13, 2026 | 5.40 | 5.57 | 5.34 | 5.36 | 5.36 | 0.04% | 55,468 |
| Jan 12, 2026 | 5.33 | 5.52 | 5.16 | 5.36 | 5.36 | 1.90% | 29,803 |
| Jan 9, 2026 | 5.34 | 5.67 | 5.16 | 5.26 | 5.26 | -1.83% | 72,838 |
| Jan 8, 2026 | 5.59 | 5.59 | 5.06 | 5.35 | 5.35 | -0.83% | 83,419 |
| Jan 7, 2026 | 5.84 | 6.00 | 5.31 | 5.40 | 5.40 | -8.23% | 73,978 |
| Jan 6, 2026 | 5.52 | 6.12 | 5.46 | 5.88 | 5.88 | 15.51% | 264,601 |
| Jan 5, 2026 | 5.23 | 5.52 | 4.92 | 5.09 | 5.09 | -0.41% | 75,514 |
| Jan 2, 2026 | 4.67 | 5.39 | 4.55 | 5.11 | 5.11 | 12.45% | 80,054 |
| Dec 31, 2025 | 4.27 | 4.62 | 4.20 | 4.55 | 4.55 | 5.01% | 35,691 |
| Dec 30, 2025 | 4.32 | 4.49 | 4.16 | 4.33 | 4.33 | -0.35% | 33,510 |
| Dec 29, 2025 | 4.15 | 4.35 | 4.08 | 4.35 | 4.35 | -0.73% | 44,383 |
| Dec 26, 2025 | 4.50 | 4.50 | 4.25 | 4.38 | 4.38 | -4.72% | 22,844 |
| Dec 24, 2025 | 4.38 | 4.66 | 4.20 | 4.60 | 4.59 | 6.96% | 46,206 |
| Dec 23, 2025 | 4.74 | 4.74 | 4.14 | 4.30 | 4.30 | -10.93% | 61,764 |
| Dec 22, 2025 | 4.50 | 4.92 | 4.44 | 4.82 | 4.82 | 9.49% | 67,745 |
| Dec 19, 2025 | 4.36 | 4.54 | 4.20 | 4.41 | 4.41 | 2.51% | 57,900 |
| Dec 18, 2025 | 4.01 | 4.32 | 3.91 | 4.30 | 4.30 | 7.21% | 40,632 |
| Dec 17, 2025 | 4.26 | 4.96 | 3.97 | 4.01 | 4.01 | -5.49% | 88,405 |
| Dec 16, 2025 | 4.19 | 4.27 | 4.01 | 4.24 | 4.24 | 6.93% | 65,322 |
| Dec 15, 2025 | 4.02 | 4.13 | 3.96 | 3.97 | 3.97 | 0.56% | 37,707 |
| Dec 12, 2025 | 3.62 | 3.96 | 3.48 | 3.94 | 3.94 | 12.36% | 67,200 |
| Dec 11, 2025 | 3.63 | 3.66 | 3.27 | 3.51 | 3.51 | -2.50% | 91,774 |
| Dec 10, 2025 | 3.78 | 3.81 | 3.56 | 3.60 | 3.60 | -4.13% | 67,848 |
| Dec 9, 2025 | 4.03 | 4.03 | 3.72 | 3.76 | 3.76 | -4.45% | 72,633 |
| Dec 8, 2025 | 4.27 | 4.50 | 3.90 | 3.93 | 3.93 | -8.01% | 40,989 |
| Dec 5, 2025 | 4.20 | 4.30 | 3.96 | 4.27 | 4.27 | 6.11% | 35,246 |
| Dec 4, 2025 | 4.16 | 4.32 | 4.00 | 4.03 | 4.03 | -1.49% | 11,900 |
| Dec 3, 2025 | 4.15 | 4.26 | 4.02 | 4.09 | 4.09 | 2.84% | 43,260 |