Dark

NMTC
NeuroOne Medical Technologies Corporation Common Stock
stock NASDAQ

Market Open

Aug 27, 2026 10:32:13 AM EDT

2.28USD+14.000%(+0.28)11,137,771

2.20Bid 2.23Ask 0.03Spread

Pre-market

Aug 27, 2026 9:28:30 AM EDT

2.16USD+8.160%(+0.16)46,084

After-hours

Aug 26, 2026 4:01:30 PM EDT

2.07USD+1.970%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	2.2700	3.4700	2.1800	2.2800	+14.000%	11,137,771	0.000%
2026-08-26	2.1600	2.1656	2.0000	2.0000	-7.407%	10,395	+14.000%
2026-08-25	2.1602	2.2000	2.1000	2.1600	+0.935%	24,191	+5.556%
2026-08-24	2.0000	2.2400	1.9000	2.1400	+5.419%	58,710	+6.542%
2026-08-21	2.1500	2.1503	2.0100	2.0300	-5.581%	35,345	+12.315%
2026-08-20	2.1800	2.3099	2.1500	2.1500	-1.376%	59,246	+6.047%
2026-08-19	1.8800	2.3700	1.8650	2.1800	+15.957%	85,865	+4.587%
2026-08-18	1.9000	2.0899	1.8200	1.8800	0.000%	47,312	+21.277%
2026-08-17	1.9400	1.9756	1.8500	1.8800	-3.093%	30,468	+21.277%
2026-08-14	1.9000	2.0400	1.7500	1.9400	+6.011%	94,103	+17.526%
2026-08-13	1.5100	1.9269	1.4600	1.8300	+20.395%	296,779	+24.590%
2026-08-12	1.6400	1.6698	1.5200	1.5200	-5.000%	35,414	+50.000%
2026-08-11	1.6600	1.7050	1.5600	1.6000	+2.564%	42,000	+42.500%
2026-08-10	1.6000	1.6300	1.4800	1.5600	-4.294%	94,691	+46.154%
2026-08-07	1.5600	1.6300	1.4231	1.6300	+5.161%	157,869	+39.877%
2026-08-06	1.6300	1.7641	1.5100	1.5500	-6.061%	45,322	+47.097%
2026-08-05	1.7000	1.8300	1.6100	1.6500	-2.367%	83,523	+38.182%
2026-08-04	1.6800	1.9765	1.6750	1.6900	-0.588%	161,535	+34.911%
2026-08-03	1.6900	1.8000	1.6500	1.7000	+0.592%	24,028	+34.118%
2026-07-31	1.7307	1.7450	1.6555	1.6900	-0.588%	10,263	+34.911%
2026-07-30	1.7050	1.7970	1.6300	1.7000	+3.030%	10,940	+34.118%
2026-07-29	1.7200	1.8600	1.6100	1.6500	-1.198%	33,710	+38.182%
2026-07-28	1.7900	1.8300	1.6400	1.6700	-5.114%	43,530	+36.527%
2026-07-27	1.8700	1.9450	1.7100	1.7600	-7.368%	35,784	+29.545%
2026-07-24	1.8300	2.1000	1.7700	1.9000	+2.703%	39,793	+20.000%
2026-07-23	1.9100	2.0400	1.8100	1.8500	-4.145%	25,361	+23.243%
2026-07-22	2.0200	2.1683	1.8850	1.9300	-5.854%	45,007	+18.135%
2026-07-21	2.1500	2.1900	2.0200	2.0500	-5.093%	46,060	+11.220%
2026-07-20	2.2800	2.4000	2.0900	2.1600	-7.692%	50,385	+5.556%
2026-07-17	2.3800	2.4200	2.2600	2.3400	-1.266%	44,544	-2.564%
2026-07-16	2.5500	2.5500	2.3700	2.3700	-5.578%	27,226	-3.797%
2026-07-15	2.4600	2.7800	2.4500	2.5100	+3.292%	20,375	-9.163%
2026-07-14	2.6100	2.6800	2.4000	2.4300	-8.647%	65,770	-6.173%
2026-07-13	2.8800	2.8800	2.6600	2.6600	-7.639%	17,600	-14.286%
2026-07-10	2.7600	2.8809	2.5650	2.8800	+4.727%	439,595	-20.833%
2026-07-09	2.9800	2.9801	2.6150	2.7500	-8.027%	34,060	-17.091%
2026-07-08	3.0300	3.2125	2.9500	2.9900	-0.993%	16,019	-23.746%
2026-07-07	3.0900	3.1100	2.9950	3.0200	-2.265%	11,470	-24.503%
2026-07-06	2.9800	3.1000	2.9800	3.0900	+3.000%	11,996	-26.214%
2026-07-02	3.0800	3.2810	2.9600	3.0000	0.000%	17,315	-24.000%
2026-07-01	3.1377	3.1377	2.9200	3.0000	-1.316%	19,014	-24.000%
2026-06-30	3.3600	3.3600	2.8900	3.0400	-8.982%	68,009	-25.000%
2026-06-29	3.3400	3.3400	3.2650	3.3400	0.000%	10,663	-31.737%
2026-06-26	3.1700	3.3600	3.1700	3.3400	+4.375%	89,812	-31.737%
2026-06-25	3.2500	3.4102	3.1758	3.2000	-2.141%	17,344	-28.750%
2026-06-24	3.3450	3.4067	3.2400	3.2700	-2.388%	10,584	-30.275%
2026-06-23	3.2400	3.3800	3.2200	3.3500	+3.077%	31,101	-31.940%
2026-06-22	3.2600	3.2900	3.0750	3.2500	-1.216%	45,606	-29.846%
2026-06-18	3.3400	3.3400	3.1500	3.2900	-0.454%	47,059	-30.699%
2026-06-17	3.2200	3.3800	3.2200	3.3050	+1.692%	17,880	-31.014%
2026-06-16	3.3600	3.4650	3.2375	3.2500	-2.108%	30,885	-29.846%
2026-06-15	3.4200	3.4200	3.2500	3.3200	+2.469%	14,786	-31.325%
2026-06-12	3.2400	3.3555	3.1100	3.2400	0.000%	35,456	-29.630%
2026-06-11	3.2900	3.3195	3.1900	3.2400	-2.410%	30,174	-29.630%
2026-06-10	3.4100	3.4700	3.2500	3.3200	-2.065%	26,693	-31.325%
2026-06-09	3.5100	3.5900	3.3600	3.3900	-2.023%	24,422	-32.743%
2026-06-08	3.4200	3.5300	3.3200	3.4600	+0.581%	35,919	-34.104%
2026-06-05	3.5400	3.5500	3.3701	3.4400	-1.149%	20,858	-33.721%
2026-06-04	3.4400	3.5893	3.4326	3.4800	+0.288%	9,934	-34.483%
2026-06-03	3.6549	3.6600	3.3500	3.4700	-2.528%	22,927	-34.294%
2026-06-02	3.7300	3.7500	3.5017	3.5600	-4.301%	28,644	-35.955%
2026-06-01	3.5800	3.7600	3.5213	3.7200	+4.789%	30,291	-38.710%
2026-05-29	3.7200	3.8200	3.5400	3.5500	-4.570%	33,940	-35.775%
2026-05-28	3.7600	4.0500	3.6600	3.7200	-0.268%	30,133	-38.710%
2026-05-27	3.9200	3.9599	3.7101	3.7300	-3.618%	19,532	-38.874%
2026-05-26	3.6900	4.0500	3.6900	3.8700	+4.878%	46,130	-41.085%
2026-05-22	3.9464	4.0300	3.6300	3.6900	-5.385%	55,552	-38.211%
2026-05-21	3.9900	4.0900	3.9000	3.9000	-4.645%	26,944	-41.538%
2026-05-20	4.2000	4.3899	3.9000	4.0900	-0.487%	30,450	-44.254%
2026-05-19	4.4900	4.5400	4.0635	4.1100	-9.272%	35,534	-44.526%
2026-05-18	4.2000	4.5900	4.2000	4.5300	+7.601%	46,662	-49.669%
2026-05-15	4.5300	4.6400	4.1785	4.2100	-8.478%	19,401	-45.843%
2026-05-14	4.5700	4.6998	4.1900	4.6000	+1.996%	118,350	-50.435%
2026-05-13	4.4600	4.7236	4.4500	4.5100	+2.733%	61,075	-49.446%
2026-05-12	4.2800	4.5700	4.2800	4.3900	+1.386%	30,680	-48.064%
2026-05-11	4.7400	4.7400	4.3300	4.3300	-9.034%	11,745	-47.344%
2026-05-08	4.5700	4.8665	4.4077	4.7600	+4.846%	34,663	-52.101%
2026-05-07	4.3850	4.5400	4.3000	4.5400	+5.581%	37,164	-49.780%
2026-05-06	4.4300	4.4300	4.1400	4.3000	-2.935%	56,209	-46.977%
2026-05-05	4.4900	4.6799	4.4300	4.4300	-1.336%	12,782	-48.533%
2026-05-04	4.4400	4.6312	4.4400	4.4900	+3.218%	15,761	-49.220%
2026-05-01	4.6400	4.7399	4.3400	4.3500	-7.447%	17,846	-47.586%
2026-04-30	4.6800	4.7500	4.6200	4.7000	0.000%	16,973	-51.489%
2026-04-29	4.7000	4.7400	4.5000	4.7000	-1.053%	36,362	-51.489%
2026-04-28	4.7500	4.7800	4.6100	4.7500	+3.037%	26,332	-52.000%
2026-04-27	4.7200	4.8700	4.4401	4.6100	-3.151%	19,612	-50.542%
2026-04-24	4.6277	4.8200	4.6277	4.7600	+0.211%	16,331	-52.101%
2026-04-23	5.0600	5.1070	4.7500	4.7500	-7.045%	38,384	-52.000%
2026-04-22	5.1000	5.4000	5.1000	5.1100	+1.188%	54,924	-55.382%
2026-04-21	4.9800	5.1550	4.7765	5.0500	+1.406%	55,941	-54.851%
2026-04-20	4.6700	5.1000	4.6678	4.9800	+2.893%	51,488	-54.217%
2026-04-17	4.5700	4.8999	4.4207	4.8400	+5.908%	197,161	-52.893%
2026-04-16	4.3500	4.7350	4.0101	4.5700	+2.914%	90,165	-50.109%
2026-04-15	4.2600	4.6200	4.2600	4.4406	+1.384%	89,881	-48.656%
2026-04-14	4.3800	4.5132	3.6600	4.3800	-2.757%	173,489	-47.945%
2026-04-13	4.6206	4.7022	4.5000	4.5042	+2.597%	9,541	-49.381%
2026-04-10	4.5288	4.5294	4.3206	4.3902	-0.786%	8,198	-48.066%
2026-04-09	4.5528	4.6200	4.3206	4.4250	+2.416%	9,837	-48.475%
2026-04-08	4.9782	5.0964	4.2606	4.3206	-13.210%	96,386	-47.230%
2026-04-07	4.8600	5.0958	4.8006	4.9782	-0.024%	15,831	-54.200%
2026-04-06	4.6800	5.0964	4.6800	4.9794	+4.390%	27,027	-54.211%
2026-04-02	4.9140	4.9194	4.6746	4.7700	-0.873%	18,436	-52.201%
2026-04-01	4.7220	5.0682	4.6290	4.8120	+3.284%	42,647	-52.618%
2026-03-31	4.4400	4.6668	4.3890	4.6590	+4.509%	10,073	-51.062%
2026-03-30	4.5000	4.5090	4.2912	4.4580	+1.226%	26,658	-48.856%
2026-03-27	4.5618	4.6800	4.3800	4.4040	-3.446%	6,872	-48.229%
2026-03-26	4.6800	4.6800	4.5600	4.5612	-1.273%	11,784	-50.013%
2026-03-25	4.6740	4.7394	4.5930	4.6200	+1.316%	17,237	-50.649%
2026-03-24	4.6800	4.6800	4.5060	4.5600	-1.273%	13,809	-50.000%
2026-03-23	4.6800	4.7364	4.4298	4.6188	-1.308%	6,862	-50.637%
2026-03-20	4.3512	4.6800	4.2540	4.6800	+7.557%	52,609	-51.282%
2026-03-19	4.4280	4.4280	4.2060	4.3512	-1.947%	18,376	-47.601%
2026-03-18	4.3800	4.4376	4.2270	4.4376	+1.052%	13,952	-48.621%
2026-03-17	4.4400	4.4400	4.2024	4.3914	+1.681%	17,281	-48.080%
2026-03-16	4.5600	4.7220	4.2000	4.3188	-4.180%	37,334	-47.208%
2026-03-13	4.9158	4.9158	4.5006	4.5072	-4.731%	12,629	-49.414%
2026-03-12	4.8102	4.8372	4.6740	4.7310	-0.240%	18,355	-51.807%
2026-03-11	4.7280	4.9200	4.7214	4.7424	-0.328%	9,891	-51.923%
2026-03-10	4.9140	4.9140	4.5900	4.7580	+0.571%	21,650	-52.081%
2026-03-09	4.9200	5.0766	4.5000	4.7310	-6.432%	60,365	-51.807%
2026-03-06	5.1000	5.4300	4.7640	5.0562	+1.225%	51,408	-54.907%
2026-03-05	4.7736	5.2194	4.7700	4.9950	+5.380%	53,836	-54.354%
2026-03-04	4.9800	5.4000	4.6206	4.7400	-2.469%	65,180	-51.899%
2026-03-03	4.5000	5.0868	4.3200	4.8600	+21.439%	115,006	-53.086%
2026-03-02	4.0038	4.2312	3.8556	4.0020	-0.507%	56,996	-43.028%
2026-02-27	4.0800	4.1994	3.9456	4.0224	-2.911%	22,328	-43.317%
2026-02-26	4.3740	4.3740	4.1400	4.1430	+0.072%	15,100	-44.967%
2026-02-25	4.1802	4.2336	4.0956	4.1400	-0.976%	11,721	-44.928%
2026-02-24	4.0800	4.2918	4.0800	4.1808	+2.471%	7,850	-45.465%
2026-02-23	3.9930	4.1994	3.9930	4.0800	0.000%	20,922	-44.118%
2026-02-20	4.2600	4.2840	4.0800	4.0800	-3.955%	14,521	-44.118%
2026-02-19	4.0860	4.2960	3.9594	4.2480	+4.102%	55,347	-46.328%
2026-02-18	4.1940	4.3500	4.0806	4.0806	+0.162%	37,614	-44.126%
2026-02-17	5.1000	5.1594	4.0500	4.0740	-16.503%	147,419	-44.035%
2026-02-13	4.7340	5.0358	4.6380	4.8792	+7.837%	21,443	-53.271%
2026-02-12	4.9200	4.9962	4.5018	4.5246	-8.037%	34,082	-49.609%
2026-02-11	4.9014	5.1126	4.6500	4.9200	+2.270%	38,527	-53.659%
2026-02-10	4.8000	5.1750	4.6026	4.8108	-0.914%	33,301	-52.607%
2026-02-09	4.6800	4.9122	4.6800	4.8552	+3.704%	14,103	-53.040%
2026-02-06	4.2642	4.7940	4.2642	4.6818	+6.163%	44,411	-51.301%
2026-02-05	4.8000	4.9206	4.3806	4.4100	-8.377%	50,884	-48.299%
2026-02-04	5.1600	5.2380	4.8000	4.8132	-6.688%	21,806	-52.630%
2026-02-03	5.2200	5.2200	4.9200	5.1582	+2.970%	36,506	-55.799%
2026-02-02	5.3400	5.3400	4.8564	5.0094	-5.661%	43,157	-54.486%
2026-01-30	5.2200	5.5188	5.2194	5.3100	+1.724%	28,797	-57.062%
2026-01-29	5.4078	5.5080	5.2200	5.2200	-4.058%	40,471	-56.322%
2026-01-28	5.4672	5.6400	5.4000	5.4408	+0.711%	36,142	-58.094%
2026-01-27	5.2200	5.4900	5.1624	5.4024	+1.294%	27,361	-57.797%
2026-01-26	5.2200	5.3940	4.9800	5.3334	+3.121%	61,520	-57.251%
2026-01-23	5.1564	5.3706	5.1180	5.1720	-0.473%	28,502	-55.916%
2026-01-22	5.3400	5.5200	5.1006	5.1966	-4.341%	51,981	-56.125%
2026-01-21	5.4444	5.5140	5.1078	5.4324	+0.656%	77,038	-58.030%
2026-01-20	5.3892	5.5974	5.1126	5.3970	-0.366%	65,586	-57.754%
2026-01-16	5.3484	5.6400	5.3076	5.4168	+0.423%	40,450	-57.909%
2026-01-15	5.3382	5.4720	5.3046	5.3940	+3.345%	14,819	-57.731%
2026-01-14	5.4000	5.4366	5.1600	5.2194	-2.587%	27,850	-56.317%
2026-01-13	5.4000	5.5716	5.3400	5.3580	+0.045%	55,469	-57.447%
2026-01-12	5.3340	5.5194	5.1600	5.3556	+1.895%	29,804	-57.428%
2026-01-09	5.3400	5.6736	5.1606	5.2560	-1.838%	72,838	-56.621%
2026-01-08	5.5860	5.5908	5.0622	5.3544	-0.822%	83,419	-57.418%
2026-01-07	5.8380	6.0000	5.3136	5.3988	-8.230%	73,979	-57.768%
2026-01-06	5.5200	6.1200	5.4600	5.8830	+15.502%	264,601	-61.244%
2026-01-05	5.2260	5.5200	4.9206	5.0934	-0.399%	75,515	-55.236%
2026-01-02	4.6740	5.3940	4.5480	5.1138	+12.441%	80,054	-55.415%
2025-12-31	4.2660	4.6200	4.2012	4.5480	+5.001%	35,691	-49.868%
2025-12-30	4.3200	4.4940	4.1640	4.3314	-0.345%	33,510	-47.361%
2025-12-29	4.1520	4.3506	4.0800	4.3464	-0.726%	44,384	-47.543%
2025-12-26	4.5000	4.5000	4.2450	4.3782	-4.714%	22,844	-47.924%
2025-12-24	4.3800	4.6632	4.2000	4.5948	+6.955%	46,206	-50.379%
2025-12-23	4.7400	4.7400	4.1400	4.2960	-10.934%	61,764	-46.927%
2025-12-22	4.5000	4.9200	4.4400	4.8234	+9.493%	67,745	-52.730%
2025-12-19	4.3614	4.5432	4.2000	4.4052	+2.528%	57,901	-48.243%
2025-12-18	4.0080	4.3200	3.9060	4.2966	+7.201%	40,632	-46.935%
2025-12-17	4.2600	4.9554	3.9654	4.0080	-5.490%	88,406	-43.114%
2025-12-16	4.1940	4.2684	4.0086	4.2408	+6.929%	65,322	-46.237%
2025-12-15	4.0200	4.1340	3.9600	3.9660	+0.548%	37,708	-42.511%
2025-12-12	3.6228	3.9588	3.4806	3.9444	+12.376%	67,201	-42.197%
2025-12-11	3.6300	3.6600	3.2736	3.5100	-2.500%	91,775	-35.043%
2025-12-10	3.7800	3.8100	3.5562	3.6000	-4.138%	67,848	-36.667%
2025-12-09	4.0266	4.0266	3.7200	3.7554	-4.443%	72,633	-39.287%
2025-12-08	4.2708	4.5000	3.9000	3.9300	-8.006%	40,990	-41.985%
2025-12-05	4.2000	4.2954	3.9600	4.2720	+6.110%	35,246	-46.629%
2025-12-04	4.1550	4.3200	3.9996	4.0260	-1.497%	11,901	-43.368%
2025-12-03	4.1508	4.2594	4.0200	4.0872	+2.854%	43,260	-44.216%
2025-12-02	4.0800	4.1136	3.9600	3.9738	-2.760%	9,221	-42.624%
2025-12-01	4.2000	4.2636	4.0860	4.0866	-1.972%	6,022	-44.208%
2025-11-28	4.3200	4.3200	4.0800	4.1688	-0.714%	11,080	-45.308%
2025-11-26	4.0800	4.3614	4.0800	4.1988	+2.385%	11,173	-45.699%
2025-11-25	3.9600	4.1994	3.9600	4.1010	+2.906%	12,078	-44.404%
2025-11-24	3.8940	4.1280	3.7680	3.9852	+4.434%	17,620	-42.788%
2025-11-21	3.6480	3.9480	3.6000	3.8160	+5.824%	55,952	-40.252%
2025-11-20	3.9000	4.0800	3.6000	3.6060	-4.618%	26,769	-36.772%
2025-11-19	3.8466	4.0800	3.7806	3.7806	-1.547%	12,020	-39.692%
2025-11-18	4.0200	4.0200	3.7800	3.8400	-5.479%	47,393	-40.625%
2025-11-17	4.3188	4.4256	4.0200	4.0626	-1.784%	11,131	-43.878%
2025-11-14	4.0800	4.2000	3.9600	4.1364	+1.696%	11,625	-44.880%
2025-11-13	4.5000	4.5000	4.0206	4.0674	-7.580%	34,190	-43.945%
2025-11-12	4.3980	4.6194	4.3920	4.4010	+0.164%	8,597	-48.194%
2025-11-11	4.2000	4.5492	4.1100	4.3938	+3.579%	14,472	-48.109%
2025-11-10	4.1664	4.3962	4.1382	4.2420	+1.829%	16,624	-46.252%
2025-11-07	4.3020	4.3104	3.9330	4.1658	-3.368%	55,794	-45.269%
2025-11-06	4.5000	4.5330	4.2396	4.3110	-1.817%	19,195	-47.112%
2025-11-05	4.4400	4.5588	4.3512	4.3908	+1.245%	22,799	-48.073%
2025-11-04	4.3200	4.5420	4.2000	4.3368	-5.405%	45,486	-47.427%
2025-11-03	4.6926	4.7388	4.5060	4.5846	-3.523%	35,445	-50.268%
2025-10-31	4.8000	4.9668	4.6926	4.7520	0.000%	23,861	-52.020%
2025-10-30	4.6800	4.8594	4.6260	4.7520	+0.827%	28,249	-52.020%
2025-10-29	5.1000	5.1000	4.6308	4.7130	-3.832%	35,691	-51.623%
2025-10-28	5.1600	5.1720	4.8600	4.9008	-2.191%	28,350	-53.477%
2025-10-27	4.9464	5.3400	4.8960	5.0106	+2.403%	42,014	-54.496%
2025-10-24	4.7706	4.9722	4.7406	4.8930	+2.566%	39,490	-53.403%
2025-10-23	4.7640	4.8600	4.7178	4.7706	+3.233%	23,906	-52.207%
2025-10-22	4.8660	4.9890	4.5600	4.6212	-5.981%	67,778	-50.662%
2025-10-21	5.1000	5.3400	4.8660	4.9152	-1.301%	67,176	-53.613%
2025-10-20	5.1000	5.2200	4.8600	4.9800	+0.606%	60,447	-54.217%
2025-10-17	5.1000	5.1462	4.8642	4.9500	-4.425%	63,784	-53.939%
2025-10-16	5.4000	5.4102	5.1780	5.1792	-4.089%	94,074	-55.978%
2025-10-15	5.5200	5.6544	5.3796	5.4000	-0.772%	53,618	-57.778%
2025-10-14	5.4600	5.7600	5.2506	5.4420	+0.778%	90,282	-58.104%
2025-10-13	5.8200	6.0480	5.3406	5.4000	-5.263%	119,530	-57.778%
2025-10-10	6.1800	6.4200	5.6688	5.7000	-7.767%	118,719	-60.000%
2025-10-09	6.4200	6.5382	6.1500	6.1800	-0.962%	98,940	-63.107%
2025-10-08	6.5400	6.7200	6.2100	6.2400	-1.887%	109,926	-63.462%
2025-10-07	6.4800	6.9600	6.1200	6.3600	+6.468%	197,733	-64.151%
2025-10-06	5.9100	6.4788	5.7912	5.9736	+7.054%	223,962	-61.832%
2025-10-03	5.5800	5.8554	5.4828	5.5800	+3.333%	91,774	-59.140%
2025-10-02	5.4012	5.6550	5.3994	5.4000	+1.215%	40,200	-57.778%
2025-10-01	5.4060	5.5194	5.2800	5.3352	+0.068%	25,849	-57.265%
2025-09-30	5.2500	5.3850	5.2200	5.3316	-1.267%	22,643	-57.236%
2025-09-29	5.6244	5.7960	5.3940	5.4000	-2.067%	50,058	-57.778%
2025-09-26	5.2800	5.5992	5.2800	5.5140	+2.225%	41,345	-58.651%
2025-09-25	5.7000	5.7600	5.1606	5.3940	-4.352%	78,945	-57.731%
2025-09-24	5.9994	6.0600	5.5380	5.6394	-0.382%	73,922	-59.570%
2025-09-23	5.8800	6.4836	5.5200	5.6610	+1.354%	209,947	-59.724%
2025-09-22	5.5800	5.7600	5.5200	5.5854	+0.097%	117,043	-59.179%
2025-09-19	5.5200	5.5800	5.3412	5.5800	+3.345%	122,865	-59.140%
2025-09-18	5.2200	5.4720	5.2200	5.3994	+4.035%	45,896	-57.773%
2025-09-17	5.4156	5.4882	5.1000	5.1900	-2.929%	59,259	-56.069%
2025-09-16	5.3400	5.4000	5.2800	5.3466	+1.261%	34,679	-57.356%
2025-09-15	5.3406	5.4000	5.2662	5.2800	-1.024%	49,579	-56.818%
2025-09-12	5.4600	5.5170	5.2788	5.3346	-0.581%	76,653	-57.260%
2025-09-11	5.4234	5.4906	5.2806	5.3658	+0.709%	99,590	-57.509%
2025-09-10	5.5200	5.5890	5.2800	5.3280	-0.627%	36,868	-57.207%
2025-09-09	5.2992	5.6280	5.2680	5.3616	+5.117%	85,922	-57.475%
2025-09-08	4.9800	5.7000	4.9800	5.1006	+7.228%	128,636	-55.299%
2025-09-05	4.4400	5.2800	4.4388	4.7568	+8.469%	128,824	-52.069%
2025-09-04	4.4400	4.5384	4.3800	4.3854	-1.734%	13,933	-48.009%
2025-09-03	4.6200	4.6200	4.3794	4.4628	+3.234%	26,946	-48.911%
2025-09-02	4.5864	4.5864	4.2726	4.3230	-5.718%	31,846	-47.259%
2025-08-29	4.6200	4.6200	4.4700	4.5852	+3.424%	18,376	-50.275%
2025-08-28	4.3860	4.7220	4.3800	4.4334	-1.480%	21,079	-48.572%
2025-08-27	4.6230	4.7340	4.5000	4.5000	-2.698%	18,490	-49.333%
2025-08-26	4.7400	4.7958	4.5900	4.6248	-1.255%	12,347	-50.701%
2025-08-25	4.7400	4.8000	4.5828	4.6836	-0.510%	27,078	-51.319%
2025-08-22	4.6620	4.8000	4.5684	4.7076	+1.989%	23,147	-51.568%
2025-08-21	4.5000	4.8300	4.5000	4.6158	+2.396%	39,250	-50.604%
2025-08-20	4.6818	5.0394	4.3800	4.5078	-6.983%	51,038	-49.421%
2025-08-19	5.1600	5.4000	4.8120	4.8462	-2.687%	53,711	-52.953%
2025-08-18	5.8800	6.0600	4.8834	4.9800	+1.244%	426,429	-54.217%
2025-08-15	4.9260	5.2200	4.8606	4.9188	-1.229%	15,789	-53.647%
2025-08-14	5.2800	5.3400	4.6260	4.9800	-3.466%	58,433	-54.217%
2025-08-13	4.9050	5.2200	4.8114	5.1588	+8.029%	37,954	-55.804%
2025-08-12	4.4400	4.9800	4.3806	4.7754	+7.816%	29,800	-52.255%
2025-08-11	4.3800	4.6182	4.3800	4.4292	-1.389%	18,531	-48.523%
2025-08-08	4.6200	4.6200	4.3020	4.4916	-1.500%	27,153	-49.239%
2025-08-07	4.8000	4.8000	4.5540	4.5600	-5.000%	13,736	-50.000%
2025-08-06	4.8600	4.9800	4.6200	4.8000	-1.356%	11,093	-52.500%
2025-08-05	5.1534	5.1534	4.8606	4.8660	-1.458%	23,335	-53.144%
2025-08-04	4.5480	5.0376	4.4640	4.9380	+8.575%	32,332	-53.827%
2025-08-01	4.6968	4.6968	4.2792	4.5480	-3.081%	42,792	-49.868%
2025-07-31	4.9800	5.4000	4.6278	4.6926	-4.854%	27,184	-51.413%
2025-07-30	5.0100	5.1636	4.9200	4.9320	-1.557%	17,974	-53.771%
2025-07-29	5.1060	5.3100	4.9800	5.0100	-1.995%	20,106	-54.491%
2025-07-28	5.3400	5.5182	4.9380	5.1120	-3.903%	44,582	-55.399%
2025-07-25	5.4300	5.5200	4.8636	5.3196	-1.642%	59,191	-57.140%
2025-07-24	5.4000	5.6994	5.2842	5.4084	+0.334%	26,304	-57.843%
2025-07-23	6.2400	6.3000	5.3406	5.3904	-12.777%	76,059	-57.703%
2025-07-22	5.4000	6.2400	5.1012	6.1800	+14.444%	74,763	-63.107%
2025-07-21	5.2500	5.8140	5.1186	5.4000	+5.498%	80,357	-57.778%
2025-07-18	4.5600	5.1600	4.3800	5.1186	+12.919%	75,787	-55.457%
2025-07-17	4.3410	4.5600	4.3410	4.5330	+4.423%	57,450	-49.702%
2025-07-16	4.2600	4.3800	4.2594	4.3410	+2.624%	33,455	-47.478%
2025-07-15	4.2444	4.3194	4.1394	4.2300	-2.759%	16,429	-46.099%
2025-07-14	4.4160	4.4160	4.2282	4.3500	+1.826%	25,641	-47.586%
2025-07-11	4.5000	4.5000	4.2420	4.2720	-5.003%	15,163	-46.629%
2025-07-10	4.5276	4.5522	4.3800	4.4970	+1.284%	17,515	-49.300%
2025-07-09	4.5000	4.5900	4.3200	4.4400	+0.149%	9,995	-48.649%
2025-07-08	4.4400	4.6200	4.3818	4.4334	+1.081%	28,164	-48.572%
2025-07-07	4.2060	4.5828	4.2060	4.3860	+4.280%	43,871	-48.016%
2025-07-03	4.0800	4.2894	4.0800	4.2060	+1.594%	5,713	-45.792%
2025-07-02	4.1808	4.3128	4.0938	4.1400	-1.429%	15,384	-44.928%
2025-07-01	4.1520	4.3194	4.0200	4.2000	+3.199%	17,692	-45.714%
2025-06-30	4.2600	4.3800	4.0260	4.0698	-0.250%	33,855	-43.978%
2025-06-27	4.3800	4.3800	4.0452	4.0800	-6.849%	25,557	-44.118%
2025-06-26	4.4400	4.5600	4.3206	4.3800	+0.551%	22,559	-47.945%
2025-06-25	4.3818	4.4388	4.1700	4.3560	+4.596%	31,766	-47.658%
2025-06-24	4.0662	4.6194	4.0662	4.1646	+4.801%	77,152	-45.253%
2025-06-23	3.9480	4.1400	3.9330	3.9738	+0.348%	13,021	-42.624%
2025-06-20	4.2222	4.3470	3.9600	3.9600	-4.014%	53,714	-42.424%
2025-06-18	4.0800	4.2732	3.8484	4.1256	+5.801%	52,829	-44.735%
2025-06-17	3.6258	4.2012	3.5568	3.8994	+7.546%	74,679	-41.529%
2025-06-16	3.4272	3.6600	3.3366	3.6258	+7.527%	35,023	-37.117%
2025-06-13	3.4794	3.4992	3.3606	3.3720	-2.091%	8,761	-32.384%
2025-06-12	3.4800	3.4800	3.3600	3.4440	+1.611%	12,084	-33.798%
2025-06-11	3.4200	3.5994	3.3600	3.3894	-2.788%	23,757	-32.731%
2025-06-10	3.5448	3.7026	3.3906	3.4866	-1.341%	16,577	-34.607%
2025-06-09	3.4920	3.5724	3.3720	3.5340	+1.255%	18,321	-35.484%
2025-06-06	3.4362	3.5994	3.4284	3.4902	-1.239%	12,809	-34.674%
2025-06-05	3.6600	3.6600	3.3816	3.5340	-2.176%	26,879	-35.484%
2025-06-04	3.3486	3.6882	3.3006	3.6126	+8.019%	39,685	-36.888%
2025-06-03	3.4830	3.5400	3.3240	3.3444	-5.988%	55,948	-31.826%
2025-06-02	3.4800	3.6006	3.3000	3.5574	-2.978%	62,132	-35.908%
2025-05-30	3.7800	3.9000	3.6600	3.6666	-4.261%	14,691	-37.817%
2025-05-29	3.7806	3.9558	3.7206	3.8298	+0.567%	14,230	-40.467%
2025-05-28	3.6000	3.8082	3.5406	3.8082	+3.794%	31,578	-40.129%
2025-05-27	3.7140	3.7362	3.5160	3.6690	-1.830%	40,376	-37.858%
2025-05-23	3.7200	3.8370	3.6348	3.7374	+1.120%	12,167	-38.995%
2025-05-22	3.6924	3.9000	3.4962	3.6960	+2.411%	30,685	-38.312%
2025-05-21	3.9240	3.9294	3.6072	3.6090	-3.234%	29,756	-36.825%
2025-05-20	4.0200	4.0200	3.6948	3.7296	-5.975%	43,338	-38.867%
2025-05-19	4.0200	4.0440	3.8718	3.9666	-0.586%	24,011	-42.520%
2025-05-16	3.9840	4.0800	3.8484	3.9900	+1.372%	34,952	-42.857%
2025-05-15	4.0560	4.0800	3.9006	3.9360	-0.606%	15,558	-42.073%
2025-05-14	3.9000	4.0542	3.8640	3.9600	+2.484%	47,507	-42.424%
2025-05-13	3.8994	4.2390	3.7806	3.8640	+3.404%	177,994	-40.994%
2025-05-12	3.7200	4.0164	3.6600	3.7368	+1.235%	109,929	-38.985%
2025-05-09	3.6420	3.8988	3.6420	3.6912	+0.836%	24,330	-38.231%
2025-05-08	3.9000	3.9468	3.6600	3.6606	-6.512%	79,698	-37.715%
2025-05-07	3.7800	3.9840	3.7266	3.9156	+0.415%	20,861	-41.771%
2025-05-06	3.9000	3.9672	3.6606	3.8994	+1.961%	46,125	-41.529%
2025-05-05	3.6402	4.4094	3.6060	3.8244	+1.902%	77,903	-40.383%
2025-05-02	3.7272	3.8400	3.7050	3.7530	+1.214%	21,687	-39.249%
2025-05-01	3.7554	3.9120	3.6108	3.7080	-0.898%	13,711	-38.511%
2025-04-30	3.6600	3.7800	3.6600	3.7416	+1.547%	17,895	-39.064%
2025-04-29	3.6660	3.9972	3.6108	3.6846	-1.932%	26,603	-38.121%
2025-04-28	3.9018	3.9276	3.6648	3.7572	-3.957%	25,757	-39.317%
2025-04-25	3.7200	3.9234	3.6600	3.9120	+8.036%	52,943	-41.718%
2025-04-24	3.6000	4.0968	3.5160	3.6210	+2.986%	168,116	-37.034%
2025-04-23	3.3600	3.5694	3.2520	3.5160	+9.451%	142,221	-35.154%
2025-04-22	3.4422	3.4422	3.2100	3.2124	-5.573%	44,988	-29.025%
2025-04-21	3.5400	3.5526	3.2400	3.4020	-2.174%	39,009	-32.981%
2025-04-17	3.4650	3.6600	3.4200	3.4776	+2.657%	82,199	-34.438%
2025-04-16	3.3000	3.5760	3.0000	3.3876	+4.556%	83,709	-32.696%
2025-04-15	3.4800	3.6000	3.1800	3.2400	-2.209%	106,219	-29.630%
2025-04-14	2.9358	3.4194	2.8506	3.3132	+17.489%	88,998	-31.184%
2025-04-11	2.7360	2.9400	2.6574	2.8200	+9.252%	39,720	-19.149%
2025-04-10	2.6886	2.8740	2.5206	2.5812	+0.023%	73,177	-11.669%
2025-04-09	2.5800	2.9400	2.3724	2.5806	-2.250%	172,186	-11.648%
2025-04-08	2.9970	2.9970	2.6400	2.6400	+1.570%	57,608	-13.636%
2025-04-07	3.0000	3.0870	2.4894	2.5992	-8.800%	162,390	-12.281%
2025-04-04	3.0000	3.0000	2.6160	2.8500	-44.767%	336,449	-20.000%
2025-04-03	5.1600	5.4000	5.1600	5.1600	0.000%	30,392	-55.814%
2025-04-02	5.1000	5.5200	5.1000	5.1600	-1.127%	6,483	-55.814%
2025-04-01	5.1600	5.3880	5.1030	5.2188	+2.305%	7,572	-56.312%
2025-03-31	5.1600	5.3880	5.1000	5.1012	-1.140%	12,222	-55.305%
2025-03-28	5.4000	5.5200	5.1600	5.1600	-4.656%	5,977	-55.814%
2025-03-27	5.3100	5.4582	5.2200	5.4120	+2.500%	11,538	-57.871%
2025-03-26	5.4600	5.8200	5.1600	5.2800	-5.882%	16,954	-56.818%
2025-03-25	5.7600	5.8722	5.4660	5.6100	-3.608%	23,083	-59.358%
2025-03-24	6.1800	6.1800	5.6400	5.8200	-5.825%	21,562	-60.825%
2025-03-21	6.0888	6.2400	5.9400	6.1800	+3.000%	33,790	-63.107%
2025-03-20	5.9400	6.1800	5.9400	6.0000	-0.990%	6,073	-62.000%
2025-03-19	6.0000	6.3000	6.0000	6.0600	0.000%	12,449	-62.376%
2025-03-18	6.4200	6.5694	6.0438	6.0600	-6.481%	29,791	-62.376%
2025-03-17	6.5400	6.5400	6.3072	6.4800	0.000%	11,139	-64.815%
2025-03-14	6.1200	6.5382	6.0618	6.4800	+5.882%	14,446	-64.815%
2025-03-13	5.7600	6.1200	5.6100	6.1200	+7.075%	21,846	-62.745%
2025-03-12	5.7000	5.7600	5.4600	5.7156	+5.950%	33,054	-60.109%
2025-03-11	5.4600	5.8800	5.2092	5.3946	-0.652%	62,091	-57.736%
2025-03-10	5.7600	5.8254	5.1600	5.4300	-8.168%	21,564	-58.011%

.dark-mode .RYMKHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYMKHp{ color: #333333; background-color: white; border: 2px solid #333333; }NMTCNeuroOne Medical Technologies Corporation Common Stockstock NASDAQ

NMTC
NeuroOne Medical Technologies Corporation Common Stock
stock NASDAQ