NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.7120
+0.0410 (6.11%)
At close: Dec 5, 2025, 4:00 PM EST
0.7119
-0.0001 (-0.01%)
After-hours: Dec 5, 2025, 6:20 PM EST
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 71,378 |
| 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% | 55,321 |
| 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% | 65,670 |
| 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% | 72,013 |
| Nov 24, 2025 | 0.65 | 0.69 | 0.63 | 0.66 | 0.66 | 4.43% | 90,594 |
| Nov 21, 2025 | 0.61 | 0.66 | 0.60 | 0.64 | 0.64 | 5.82% | 335,661 |
| Nov 20, 2025 | 0.65 | 0.68 | 0.60 | 0.60 | 0.60 | -4.62% | 159,409 |
| 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 |
| Oct 10, 2025 | 1.03 | 1.07 | 0.94 | 0.95 | 0.95 | -7.77% | 712,315 |
| Oct 9, 2025 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 593,639 |
| Oct 8, 2025 | 1.09 | 1.12 | 1.04 | 1.04 | 1.04 | -1.89% | 659,558 |
| Oct 7, 2025 | 1.08 | 1.16 | 1.02 | 1.06 | 1.06 | 6.47% | 1,186,395 |
| Oct 6, 2025 | 0.99 | 1.08 | 0.97 | 1.00 | 1.00 | 7.05% | 1,343,772 |
| Oct 3, 2025 | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 3.33% | 550,641 |
| Oct 2, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 1.21% | 241,200 |
| Oct 1, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | 0.07% | 155,096 |
| Sep 30, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | -1.27% | 135,859 |
| Sep 29, 2025 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -2.07% | 300,349 |
| Sep 26, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 2.22% | 248,068 |