NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ: NMTC · Real-Time Price · USD
0.6800
-0.0500 (-6.85%)
At close: Jun 27, 2025, 4:00 PM
0.7301
+0.0501 (7.37%)
After-hours: Jun 27, 2025, 7:29 PM EDT
NMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.73 | 0.73 | 0.67 | 0.68 | 0.68 | -6.85% | 153,341 |
| Jun 26, 2025 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | 0.55% | 135,354 |
| Jun 25, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | 4.60% | 190,593 |
| Jun 24, 2025 | 0.68 | 0.77 | 0.68 | 0.69 | 0.69 | 4.80% | 462,913 |
| Jun 23, 2025 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | 0.35% | 78,127 |
| Jun 20, 2025 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -4.01% | 322,284 |
| Jun 18, 2025 | 0.68 | 0.71 | 0.64 | 0.69 | 0.69 | 5.80% | 316,974 |
| Jun 17, 2025 | 0.60 | 0.70 | 0.59 | 0.65 | 0.65 | 7.55% | 448,072 |
| Jun 16, 2025 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | 7.53% | 210,135 |
| Jun 13, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.09% | 52,566 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 1.61% | 72,505 |
| Jun 11, 2025 | 0.57 | 0.60 | 0.56 | 0.56 | 0.56 | -2.79% | 142,543 |
| Jun 10, 2025 | 0.59 | 0.62 | 0.57 | 0.58 | 0.58 | -1.34% | 99,460 |
| Jun 9, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | 1.25% | 109,928 |
| Jun 6, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -1.24% | 76,855 |
| Jun 5, 2025 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -2.18% | 161,274 |
| Jun 4, 2025 | 0.56 | 0.61 | 0.55 | 0.60 | 0.60 | 8.02% | 238,108 |
| Jun 3, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -5.99% | 335,685 |
| Jun 2, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | -2.98% | 372,791 |
| May 30, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -4.26% | 88,144 |
| May 29, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 0.57% | 85,379 |
| May 28, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 3.79% | 189,465 |
| May 27, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -1.83% | 242,257 |
| May 23, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 1.12% | 73,000 |
| May 22, 2025 | 0.62 | 0.65 | 0.58 | 0.62 | 0.62 | 2.41% | 184,107 |
| May 21, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -3.23% | 178,537 |
| May 20, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -5.97% | 260,030 |
| May 19, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.59% | 144,065 |
| May 16, 2025 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 1.37% | 209,714 |
| May 15, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.61% | 93,348 |
| May 14, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 2.48% | 285,039 |
| May 13, 2025 | 0.65 | 0.71 | 0.63 | 0.64 | 0.64 | 3.40% | 1,067,962 |
| May 12, 2025 | 0.62 | 0.67 | 0.61 | 0.62 | 0.62 | 1.24% | 659,571 |
| May 9, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | 0.84% | 145,977 |
| May 8, 2025 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -6.51% | 478,188 |
| May 7, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 0.42% | 125,168 |
| May 6, 2025 | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | 1.96% | 276,748 |
| May 5, 2025 | 0.61 | 0.73 | 0.60 | 0.64 | 0.64 | 1.90% | 467,417 |
| May 2, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.21% | 130,124 |
| May 1, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | -0.90% | 82,268 |
| Apr 30, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.55% | 107,371 |
| Apr 29, 2025 | 0.61 | 0.67 | 0.60 | 0.61 | 0.61 | -1.93% | 159,617 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -3.96% | 154,539 |
| Apr 25, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 8.04% | 317,659 |
| Apr 24, 2025 | 0.60 | 0.68 | 0.59 | 0.60 | 0.60 | 2.99% | 1,008,694 |
| Apr 23, 2025 | 0.56 | 0.59 | 0.54 | 0.59 | 0.59 | 9.45% | 853,324 |
| Apr 22, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.57% | 269,928 |
| Apr 21, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -2.17% | 234,056 |
| Apr 17, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 2.66% | 493,195 |
| Apr 16, 2025 | 0.55 | 0.60 | 0.50 | 0.56 | 0.56 | 4.56% | 502,256 |