Dark

NMTC
NeuroOne Medical Technologies Corporation Common Stock
stock NASDAQ

At Close

May 8, 2025 3:57:30 PM EDT

0.6101USD-6.512%(-0.0425)478,188

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 8:42:30 AM EDT

0.6527USD+0.015%(+0.0001)318

After-hours

May 8, 2025 4:19:30 PM EDT

0.6350USD+4.081%(+0.0249)1,150

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.650000	0.657800	0.610000	0.610100	-6.512%	478,188	0.000%
2025-05-07	0.630000	0.664000	0.621100	0.652600	+0.415%	125,168	-6.512%
2025-05-06	0.650000	0.661200	0.610100	0.649900	+1.961%	276,748	-6.124%
2025-05-05	0.606700	0.734900	0.601000	0.637400	+1.902%	467,417	-4.283%
2025-05-02	0.621200	0.640000	0.617500	0.625500	+1.214%	130,124	-2.462%
2025-05-01	0.625900	0.652000	0.601800	0.618000	-0.898%	82,268	-1.278%
2025-04-30	0.610000	0.630000	0.610000	0.623600	+1.547%	107,371	-2.165%
2025-04-29	0.611000	0.666199	0.601800	0.614100	-1.932%	159,617	-0.651%
2025-04-28	0.650300	0.654600	0.610810	0.626200	-3.957%	154,539	-2.571%
2025-04-25	0.620000	0.653899	0.610000	0.652000	+8.036%	317,659	-6.426%
2025-04-24	0.600000	0.682800	0.586000	0.603500	+2.986%	1,008,694	+1.094%
2025-04-23	0.560000	0.594900	0.542000	0.586000	+9.451%	853,324	+4.113%
2025-04-22	0.573700	0.573700	0.535000	0.535400	-5.573%	269,928	+13.952%
2025-04-21	0.590000	0.592100	0.540000	0.567000	-2.174%	234,056	+7.601%
2025-04-17	0.577500	0.610000	0.570000	0.579600	+2.657%	493,195	+5.262%
2025-04-16	0.550000	0.596000	0.500000	0.564600	+4.556%	502,256	+8.059%
2025-04-15	0.580000	0.600000	0.530000	0.540000	-2.209%	637,312	+12.981%
2025-04-14	0.489300	0.569900	0.475100	0.552200	+17.489%	533,987	+10.485%
2025-04-11	0.456000	0.490000	0.442900	0.470000	+9.252%	238,317	+29.809%
2025-04-10	0.448100	0.479000	0.420100	0.430200	+0.023%	439,061	+41.818%
2025-04-09	0.430000	0.489990	0.395400	0.430100	-2.250%	1,033,117	+41.851%
2025-04-08	0.499500	0.499500	0.440000	0.440000	+1.570%	345,645	+38.659%
2025-04-07	0.500000	0.514500	0.414900	0.433200	-8.800%	974,342	+40.836%
2025-04-04	0.500000	0.500000	0.436000	0.475000	-44.767%	2,018,694	+28.442%
2025-04-03	0.860000	0.900000	0.860000	0.860000	0.000%	182,351	-29.058%
2025-04-02	0.850000	0.920000	0.850000	0.860000	-1.121%	38,897	-29.058%
2025-04-01	0.860000	0.898000	0.850500	0.869750	+2.299%	45,433	-29.853%
2025-03-31	0.860000	0.898000	0.850000	0.850200	-1.140%	73,333	-28.240%
2025-03-28	0.900000	0.920000	0.860000	0.860000	-4.656%	35,860	-29.058%
2025-03-27	0.885000	0.909700	0.870000	0.902000	+2.500%	69,227	-32.361%
2025-03-26	0.910000	0.970000	0.860000	0.880000	-5.882%	101,724	-30.670%
2025-03-25	0.960000	0.978700	0.911000	0.935000	-3.608%	138,497	-34.749%
2025-03-24	1.030000	1.030000	0.940000	0.970000	-5.825%	129,374	-37.103%
2025-03-21	1.014800	1.040000	0.990000	1.030000	+3.000%	202,741	-40.767%
2025-03-20	0.990000	1.030000	0.990000	1.000000	-0.990%	36,436	-38.990%
2025-03-19	1.000000	1.050000	1.000000	1.010000	0.000%	74,692	-39.594%
2025-03-18	1.070000	1.094900	1.007300	1.010000	-6.481%	178,745	-39.594%
2025-03-17	1.090000	1.090000	1.051200	1.080000	0.000%	66,836	-43.509%
2025-03-14	1.020000	1.089700	1.010300	1.080000	+5.882%	86,677	-43.509%
2025-03-13	0.960000	1.020000	0.935000	1.020000	+7.081%	131,076	-40.186%
2025-03-12	0.950000	0.960000	0.910000	0.952550	+5.945%	198,326	-35.951%
2025-03-11	0.910000	0.980000	0.868200	0.899100	-0.652%	372,545	-32.143%
2025-03-10	0.960000	0.970900	0.860000	0.905000	-8.168%	129,382	-32.586%
2025-03-07	1.030000	1.069100	0.928700	0.985500	-3.382%	115,100	-38.092%
2025-03-06	1.080000	1.090000	0.971600	1.020000	-5.556%	154,713	-40.186%
2025-03-05	1.070000	1.090000	1.050000	1.080000	+0.935%	24,036	-43.509%
2025-03-04	1.070000	1.100000	1.010000	1.070000	0.000%	125,000	-42.981%
2025-03-03	1.140000	1.140000	1.040000	1.070000	-4.036%	227,475	-42.981%
2025-02-28	1.110000	1.156600	1.080000	1.115000	+0.414%	162,475	-45.283%
2025-02-27	1.130000	1.149900	1.090000	1.110400	-2.596%	111,832	-45.056%
2025-02-26	1.150000	1.150000	1.110100	1.140000	+1.786%	65,775	-46.482%
2025-02-25	1.130000	1.162000	1.031000	1.120000	-0.885%	326,512	-45.527%
2025-02-24	1.180000	1.180000	1.100000	1.130000	-1.739%	116,905	-46.009%
2025-02-21	1.110000	1.170000	1.100100	1.150000	+2.679%	206,644	-46.948%
2025-02-20	1.150000	1.158900	1.000000	1.120000	-3.448%	423,734	-45.527%
2025-02-19	1.170000	1.190000	1.140000	1.160000	0.000%	175,385	-47.405%
2025-02-18	1.250000	1.250000	1.135000	1.160000	-3.333%	261,371	-47.405%
2025-02-14	1.140000	1.230000	1.130000	1.200000	+5.263%	509,826	-49.158%
2025-02-13	1.190000	1.199900	1.100000	1.140000	+1.786%	350,705	-46.482%
2025-02-12	1.080000	1.170000	1.020700	1.120000	+2.752%	293,134	-45.527%
2025-02-11	1.210000	1.210000	1.090000	1.090000	-9.167%	247,258	-44.028%
2025-02-10	1.080000	1.250000	1.050000	1.200000	+12.150%	240,425	-49.158%
2025-02-07	1.040000	1.110000	0.997200	1.070000	+7.776%	205,614	-42.981%
2025-02-06	1.070000	1.070000	0.980100	0.992800	+1.306%	247,103	-38.548%
2025-02-05	1.000000	1.040000	0.967000	0.980000	+0.948%	114,865	-37.745%
2025-02-04	1.080000	1.120000	0.970000	0.970800	-10.111%	403,223	-37.155%
2025-02-03	1.080000	1.130000	1.020000	1.080000	-6.087%	131,968	-43.509%
2025-01-31	1.150000	1.175000	1.129200	1.150000	0.000%	52,419	-46.948%
2025-01-30	1.230000	1.258700	1.020000	1.150000	-5.738%	198,424	-46.948%
2025-01-29	1.150000	1.310000	1.132300	1.220000	+6.087%	194,897	-49.992%
2025-01-28	1.210000	1.220000	1.120000	1.150000	-4.959%	116,408	-46.948%
2025-01-27	1.200000	1.250000	1.135100	1.210000	+1.255%	240,504	-49.579%
2025-01-24	1.100000	1.390000	1.080000	1.195000	+6.696%	389,273	-48.946%
2025-01-23	1.050000	1.190000	1.007000	1.120000	+7.692%	225,595	-45.527%
2025-01-22	1.010000	1.100000	0.910000	1.040000	+1.961%	716,047	-41.337%
2025-01-21	1.030000	1.086700	0.934500	1.020000	-2.857%	466,054	-40.186%
2025-01-17	1.060000	1.090000	1.000000	1.050000	+0.952%	190,086	-41.895%
2025-01-16	1.050000	1.150000	1.000000	1.040100	-2.667%	211,394	-41.342%
2025-01-15	1.110000	1.160000	1.040000	1.068600	-3.573%	218,484	-42.907%
2025-01-14	1.110000	1.280000	1.050000	1.108200	-1.054%	354,143	-44.947%
2025-01-13	1.160000	1.160000	1.000000	1.120000	-0.990%	291,725	-45.527%
2025-01-10	1.080000	1.260000	1.070000	1.131200	+4.741%	488,549	-46.066%
2025-01-08	1.120000	1.120000	0.976000	1.080000	-5.263%	245,003	-43.509%
2025-01-07	1.090000	1.200000	1.060000	1.140000	+9.615%	435,301	-46.482%
2025-01-06	0.920000	1.090000	0.920000	1.040000	+13.043%	321,419	-41.337%
2025-01-03	0.820000	0.920000	0.820000	0.920000	+11.542%	137,752	-33.685%
2025-01-02	0.839600	0.850000	0.780000	0.824800	-0.133%	81,697	-26.031%
2024-12-31	0.820000	0.849000	0.794000	0.825900	+0.720%	118,489	-26.129%
2024-12-30	0.820000	0.820000	0.754900	0.820000	+0.269%	118,085	-25.598%
2024-12-27	0.880000	0.880000	0.801000	0.817800	-5.017%	135,868	-25.397%
2024-12-26	0.769900	0.880000	0.769900	0.861000	+11.847%	265,294	-29.141%
2024-12-24	0.753500	0.770000	0.730000	0.769800	+3.747%	64,809	-20.746%
2024-12-23	0.750000	0.769000	0.734900	0.742000	-2.137%	42,812	-17.776%
2024-12-20	0.757700	0.770000	0.730100	0.758200	+0.026%	86,488	-19.533%
2024-12-19	0.740000	0.779900	0.715000	0.758000	+2.419%	62,470	-19.512%
2024-12-18	0.819000	0.860000	0.740100	0.740100	-6.411%	335,376	-17.565%
2024-12-17	0.840000	0.970000	0.680000	0.790800	+4.534%	1,408,502	-22.850%
2024-12-16	0.780000	0.800000	0.740000	0.756500	-0.487%	203,332	-19.352%
2024-12-13	0.792700	0.792700	0.740100	0.760200	-0.458%	95,262	-19.745%
2024-12-12	0.880000	0.889900	0.720000	0.763700	-9.094%	395,752	-20.113%
2024-12-11	0.810000	0.870000	0.770000	0.840100	+4.751%	249,754	-27.378%
2024-12-10	0.670000	0.850000	0.670000	0.802000	+19.934%	189,682	-23.928%
2024-12-09	0.610000	0.672000	0.600100	0.668700	+13.339%	268,136	-8.763%
2024-12-06	0.600000	0.689000	0.590000	0.590000	-1.667%	497,030	+3.407%
2024-12-05	0.640000	0.650000	0.551000	0.600000	-6.059%	206,412	+1.683%
2024-12-04	0.670000	0.700000	0.630000	0.638700	-1.769%	89,696	-4.478%
2024-12-03	0.650000	0.700000	0.603200	0.650200	+0.046%	121,428	-6.167%
2024-12-02	0.650000	0.670000	0.630001	0.649900	+4.301%	94,811	-6.124%
2024-11-29	0.600000	0.688000	0.600000	0.623100	+0.451%	57,164	-2.086%
2024-11-27	0.659800	0.705400	0.577100	0.620300	-11.004%	92,896	-1.644%
2024-11-26	0.640000	0.719900	0.600000	0.697000	+13.740%	124,182	-12.468%
2024-11-25	0.681000	0.681000	0.602000	0.612800	-10.015%	340,779	-0.441%
2024-11-22	0.678700	0.755000	0.678700	0.681000	-2.686%	312,299	-10.411%
2024-11-21	0.724184	0.753880	0.670900	0.699800	-3.979%	152,311	-12.818%
2024-11-20	0.658600	0.728800	0.658600	0.728800	+10.257%	266,106	-16.287%
2024-11-19	0.689100	0.730000	0.654700	0.661000	-5.585%	156,857	-7.700%
2024-11-18	0.700000	0.719900	0.651500	0.700100	-1.533%	367,053	-12.855%
2024-11-15	0.780000	0.780000	0.680000	0.711000	-8.963%	342,712	-14.191%
2024-11-14	0.850000	0.865000	0.778300	0.781000	-9.711%	133,307	-21.882%
2024-11-13	0.840000	0.880000	0.820100	0.865000	-2.809%	101,410	-29.468%
2024-11-12	0.900000	0.900000	0.850000	0.890000	-1.111%	21,232	-31.449%
2024-11-11	0.859000	0.940000	0.830000	0.900000	-1.088%	339,934	-32.211%
2024-11-08	0.905000	0.929000	0.870000	0.909900	+0.541%	40,680	-32.949%
2024-11-07	0.920000	0.960000	0.900000	0.905000	-3.723%	16,963	-32.586%
2024-11-06	0.950800	0.980000	0.890000	0.940000	+5.618%	91,949	-35.096%
2024-11-05	0.936000	0.952000	0.890000	0.890000	-4.126%	53,822	-31.449%
2024-11-04	0.959300	1.000000	0.928300	0.928300	-1.245%	47,545	-34.278%
2024-11-01	0.930000	1.030000	0.920000	0.940000	-3.093%	286,928	-35.096%
2024-10-31	0.990000	1.000000	0.950000	0.970000	-1.523%	155,684	-37.103%
2024-10-30	0.970000	1.039900	0.970000	0.985000	+1.546%	90,340	-38.061%
2024-10-29	1.010000	1.020000	0.961100	0.970000	-3.960%	85,221	-37.103%
2024-10-28	1.000000	1.029900	0.960000	1.010000	+7.378%	69,256	-39.594%
2024-10-25	1.000000	1.030000	0.919600	0.940600	-5.931%	38,578	-35.137%
2024-10-24	0.920000	1.015000	0.900000	0.999900	+5.264%	94,255	-38.984%
2024-10-23	0.920000	0.949999	0.891000	0.949900	+3.261%	48,074	-35.772%
2024-10-22	0.846800	0.920000	0.846800	0.919900	+4.510%	136,570	-33.678%
2024-10-21	0.920000	0.920000	0.880000	0.880200	-3.908%	64,104	-30.686%
2024-10-18	0.930000	0.930000	0.900000	0.916000	-1.505%	26,225	-33.395%
2024-10-17	0.931000	0.940000	0.910000	0.930000	-0.107%	6,851	-34.398%
2024-10-16	0.960000	0.960000	0.890000	0.931000	-2.000%	76,111	-34.468%
2024-10-15	0.900000	0.959899	0.890000	0.949999	+2.041%	52,726	-35.779%
2024-10-14	0.969900	0.979900	0.931000	0.931000	+1.196%	33,487	-34.468%
2024-10-11	0.897700	0.947900	0.890800	0.920000	+1.099%	51,800	-33.685%
2024-10-10	0.920000	0.971000	0.910000	0.910000	-3.191%	38,870	-32.956%
2024-10-09	0.970400	0.991100	0.920000	0.940000	-5.060%	52,095	-35.096%
2024-10-08	0.980400	1.030000	0.980400	0.990100	+0.010%	34,634	-38.380%
2024-10-07	0.930000	0.990000	0.894600	0.990000	+3.297%	48,748	-38.374%
2024-10-04	0.930000	0.983700	0.920000	0.958400	+3.054%	10,816	-36.342%
2024-10-03	0.913000	0.970000	0.910000	0.930000	-4.124%	21,212	-34.398%
2024-10-02	0.980000	1.010000	0.945900	0.970000	-2.990%	4,901	-37.103%
2024-10-01	0.970000	1.020000	0.890000	0.999900	+1.000%	147,286	-38.984%
2024-09-30	1.010000	1.020000	0.970000	0.990000	-2.941%	35,282	-38.374%
2024-09-27	1.030000	1.050000	0.990000	1.020000	+4.082%	28,483	-40.186%
2024-09-26	1.000000	1.048900	0.970000	0.980000	-2.970%	53,127	-37.745%
2024-09-25	1.020000	1.050000	0.944500	1.010000	+1.579%	261,914	-39.594%
2024-09-24	0.970000	1.080000	0.970000	0.994300	+5.395%	102,147	-38.640%
2024-09-23	0.924100	0.980400	0.890000	0.943400	+2.277%	85,176	-35.330%
2024-09-20	0.910000	0.945350	0.910000	0.922400	-1.348%	59,081	-33.857%
2024-09-19	0.909000	0.960000	0.909000	0.935000	+8.847%	41,536	-34.749%
2024-09-18	0.920000	0.960000	0.859000	0.859000	-7.634%	87,680	-28.976%
2024-09-17	0.810400	0.950000	0.810400	0.930000	+14.462%	66,915	-34.398%
2024-09-16	0.870000	0.870000	0.810000	0.812500	-2.108%	27,734	-24.911%
2024-09-13	0.860000	0.860000	0.810000	0.830000	-1.132%	40,781	-26.494%
2024-09-12	0.800000	0.850000	0.800000	0.839500	+2.129%	24,554	-27.326%
2024-09-11	0.859900	0.890000	0.789900	0.822000	-2.143%	79,137	-25.779%
2024-09-10	0.740000	0.868900	0.740000	0.840000	+11.126%	99,682	-27.369%
2024-09-09	0.800000	0.816900	0.720000	0.755900	-3.830%	88,362	-19.288%
2024-09-06	0.790000	0.800000	0.750100	0.786000	+2.078%	24,587	-22.379%
2024-09-05	0.750100	0.784001	0.750100	0.770000	+2.653%	12,504	-20.766%
2024-09-04	0.775900	0.800000	0.750100	0.750100	-4.689%	21,278	-18.664%
2024-09-03	0.770000	0.790700	0.750100	0.787000	-1.180%	46,534	-22.478%
2024-08-30	0.810000	0.817899	0.770000	0.796400	-1.582%	53,672	-23.393%
2024-08-29	0.808000	0.809200	0.790000	0.809200	+5.064%	14,580	-24.605%
2024-08-28	0.790000	0.800000	0.750000	0.770200	-2.753%	33,761	-20.787%
2024-08-27	0.780000	0.869800	0.780000	0.792000	-2.941%	21,898	-22.967%
2024-08-26	0.800000	0.840000	0.770000	0.816000	+4.121%	28,608	-25.233%
2024-08-23	0.790000	0.834999	0.771000	0.783700	-0.797%	33,497	-22.151%
2024-08-22	0.750700	0.820000	0.750700	0.790000	+1.621%	17,277	-22.772%
2024-08-21	0.840000	0.860000	0.760101	0.777400	-5.781%	59,505	-21.520%
2024-08-20	0.820000	0.849900	0.781000	0.825100	+3.137%	38,879	-26.057%
2024-08-19	0.723000	0.867000	0.723000	0.800000	+9.589%	115,555	-23.738%
2024-08-16	0.740000	0.745600	0.710000	0.730000	0.000%	10,619	-16.425%
2024-08-15	0.720000	0.769400	0.701000	0.730000	-1.484%	26,256	-16.425%
2024-08-14	0.720000	0.749900	0.700000	0.741000	+0.121%	49,235	-17.665%
2024-08-13	0.745600	0.800000	0.740101	0.740101	-1.320%	26,546	-17.565%
2024-08-12	0.753400	0.818899	0.740000	0.750000	-3.710%	14,809	-18.653%
2024-08-09	0.760000	0.818990	0.730000	0.778900	+5.101%	30,374	-21.672%
2024-08-08	0.770000	0.778100	0.730000	0.741100	-3.728%	20,292	-17.676%
2024-08-07	0.830000	0.869799	0.750101	0.769800	-5.950%	31,709	-20.746%
2024-08-06	0.750000	0.830000	0.710000	0.818500	+15.282%	94,997	-25.461%
2024-08-05	0.630000	0.750000	0.602000	0.710000	+7.251%	158,580	-14.070%
2024-08-02	0.700000	0.700000	0.650000	0.662000	-7.928%	69,905	-7.840%
2024-08-01	0.760100	0.810000	0.718500	0.719000	-4.133%	73,833	-15.146%
2024-07-31	0.725200	0.800000	0.723000	0.750000	-1.329%	80,103	-18.653%
2024-07-30	0.750000	0.843500	0.730000	0.760100	+1.347%	59,541	-19.734%
2024-07-29	0.780000	0.820000	0.750000	0.750000	-6.705%	32,887	-18.653%
2024-07-26	0.800000	0.830500	0.750200	0.803900	+0.487%	37,577	-24.107%
2024-07-25	0.800000	0.843500	0.792100	0.800000	-2.498%	23,075	-23.738%
2024-07-24	0.793000	0.860000	0.792100	0.820500	-1.145%	35,969	-25.643%
2024-07-23	0.870000	0.914899	0.808700	0.830000	-4.046%	55,128	-26.494%
2024-07-22	0.850000	0.910003	0.850000	0.865000	+0.816%	50,939	-29.468%
2024-07-19	0.861000	0.919000	0.850100	0.858000	-2.289%	23,399	-28.893%
2024-07-18	0.860000	0.945000	0.821600	0.878100	+0.114%	81,945	-30.520%
2024-07-17	0.925000	0.980000	0.770000	0.877100	-5.961%	194,643	-30.441%
2024-07-16	0.990000	1.000000	0.871600	0.932700	-5.788%	46,060	-34.588%
2024-07-15	0.930000	1.039900	0.925000	0.990000	+4.211%	65,357	-38.374%
2024-07-12	0.941000	0.970000	0.910100	0.950000	+2.140%	32,896	-35.779%
2024-07-11	0.940000	0.950000	0.891000	0.930100	-0.097%	18,947	-34.405%
2024-07-10	0.930000	0.964900	0.900100	0.931000	-0.746%	31,577	-34.468%
2024-07-09	0.825700	0.981000	0.820001	0.938000	+9.849%	168,121	-34.957%
2024-07-08	0.780000	0.898000	0.750000	0.853900	+6.154%	126,970	-28.551%
2024-07-05	0.830000	0.849000	0.804300	0.804400	-5.365%	14,888	-24.155%
2024-07-03	0.860000	0.874900	0.840000	0.850000	-2.209%	6,640	-28.224%
2024-07-02	0.880000	0.896000	0.804900	0.869200	-2.073%	82,315	-29.809%
2024-07-01	0.818700	0.898000	0.810100	0.887600	+10.950%	99,284	-31.264%
2024-06-28	0.764100	0.809000	0.740000	0.800000	+7.672%	67,024	-23.738%
2024-06-27	0.735000	0.766300	0.680000	0.743000	+10.074%	139,470	-17.887%
2024-06-26	0.721000	0.740000	0.647400	0.675000	-5.330%	438,829	-9.615%
2024-06-25	0.950000	0.950000	0.690300	0.713000	-19.078%	536,075	-14.432%
2024-06-24	0.820000	0.900000	0.820000	0.881100	+7.780%	49,085	-30.757%
2024-06-21	0.839400	0.839400	0.792301	0.817500	-1.506%	72,690	-25.370%
2024-06-20	0.840000	0.900000	0.805600	0.830000	+1.791%	161,276	-26.494%
2024-06-18	0.890000	0.974200	0.714100	0.815400	-7.351%	507,158	-25.178%
2024-06-17	0.960000	0.990000	0.880000	0.880100	-7.756%	80,749	-30.678%
2024-06-14	0.950000	1.040000	0.940000	0.954101	+0.252%	80,955	-36.055%
2024-06-13	0.890000	0.979900	0.890000	0.951700	+4.582%	100,775	-35.894%
2024-06-12	0.900000	0.910000	0.860400	0.910000	0.000%	50,339	-32.956%
2024-06-11	0.900000	0.930000	0.830600	0.910000	+5.802%	138,891	-32.956%
2024-06-10	0.830000	0.880000	0.820000	0.860100	+3.701%	71,172	-29.066%
2024-06-07	0.860000	0.875900	0.801600	0.829400	-2.309%	181,847	-26.441%
2024-06-06	0.889900	0.900000	0.801900	0.849000	-2.245%	153,536	-28.139%
2024-06-05	0.945500	0.947676	0.861300	0.868500	-5.598%	146,452	-29.752%
2024-06-04	0.950800	0.960000	0.918200	0.920000	-3.331%	55,384	-33.685%
2024-06-03	0.940000	0.960000	0.910000	0.951700	+2.344%	50,276	-35.894%
2024-05-31	0.930000	0.980000	0.920000	0.929900	-1.608%	73,708	-34.391%
2024-05-30	0.990000	0.990000	0.918400	0.945100	-4.051%	117,089	-35.446%
2024-05-29	0.950000	1.010000	0.910100	0.985000	+0.010%	334,193	-38.061%
2024-05-28	1.040000	1.040000	0.980000	0.984900	-7.085%	261,814	-38.055%
2024-05-24	1.130000	1.140000	1.050000	1.060000	-2.752%	465,918	-42.443%
2024-05-23	1.070000	1.090000	1.048000	1.090000	+2.830%	176,322	-44.028%
2024-05-22	1.050000	1.100000	1.040000	1.060000	+1.923%	52,961	-42.443%
2024-05-21	1.070000	1.100000	1.010000	1.040000	-0.952%	70,081	-41.337%
2024-05-20	1.120000	1.140100	1.000000	1.050000	-2.778%	197,681	-41.895%
2024-05-17	1.040000	1.110000	1.010000	1.080000	+2.857%	41,570	-43.509%
2024-05-16	1.060000	1.110000	1.030000	1.050000	-0.943%	342,317	-41.895%
2024-05-15	1.110000	1.150000	1.050000	1.060000	-7.018%	156,996	-42.443%
2024-05-14	1.130000	1.169900	1.100000	1.140000	-0.870%	51,935	-46.482%
2024-05-13	1.110000	1.160000	1.100000	1.150000	+2.679%	56,709	-46.948%
2024-05-10	1.180000	1.180000	1.010000	1.120000	-3.448%	142,387	-45.527%
2024-05-09	1.220000	1.220000	1.120000	1.160000	+3.571%	92,047	-47.405%
2024-05-08	1.160000	1.170000	1.120000	1.120000	-4.274%	154,895	-45.527%
2024-05-07	1.250000	1.290000	1.160000	1.170000	0.000%	828,949	-47.855%
2024-05-06	1.170000	1.189900	1.160000	1.170000	0.000%	45,824	-47.855%
2024-05-03	1.230000	1.231000	1.150000	1.170000	-3.306%	41,007	-47.855%
2024-05-02	1.170000	1.219900	1.140000	1.210000	+4.310%	51,942	-49.579%
2024-05-01	1.180000	1.180000	1.100000	1.160000	+2.655%	84,632	-47.405%
2024-04-30	1.110000	1.160000	1.100000	1.130000	+0.893%	66,697	-46.009%
2024-04-29	1.120000	1.150000	1.110000	1.120000	-0.885%	19,902	-45.527%
2024-04-26	1.120000	1.180000	1.110100	1.130000	+1.802%	59,275	-46.009%
2024-04-25	1.160000	1.160000	1.110000	1.110000	-4.310%	38,572	-45.036%
2024-04-24	1.130000	1.190000	1.130000	1.160000	+1.754%	525,154	-47.405%
2024-04-23	1.140000	1.140000	1.120000	1.140000	0.000%	52,236	-46.482%
2024-04-22	1.140000	1.190000	1.140000	1.140000	-0.870%	72,192	-46.482%
2024-04-19	1.140000	1.170000	1.130000	1.150000	+0.877%	19,393	-46.948%
2024-04-18	1.140000	1.178900	1.120000	1.140000	-2.439%	34,376	-46.482%
2024-04-17	1.140000	1.192400	1.140000	1.168500	+1.609%	46,547	-47.788%
2024-04-16	1.090000	1.150000	1.080000	1.150000	+2.679%	87,889	-46.948%
2024-04-15	1.170000	1.200000	1.070000	1.120000	-5.085%	153,504	-45.527%
2024-04-12	1.200000	1.240000	1.150100	1.180000	-2.479%	159,837	-48.297%
2024-04-11	1.240000	1.250000	1.190000	1.210000	-1.626%	94,223	-49.579%
2024-04-10	1.270000	1.270000	1.200000	1.230000	-3.150%	112,516	-50.398%
2024-04-09	1.220000	1.330000	1.190000	1.270000	+2.419%	560,944	-51.961%
2024-04-08	1.280000	1.280000	1.190000	1.240000	0.000%	109,655	-50.798%
2024-04-05	1.220000	1.248100	1.190000	1.240000	+0.813%	116,393	-50.798%
2024-04-04	1.230000	1.260000	1.190000	1.230000	-0.886%	197,727	-50.398%
2024-04-03	1.220000	1.330000	1.190000	1.241000	+0.894%	717,468	-50.838%
2024-04-02	1.180000	1.250000	1.180000	1.230000	+3.361%	183,829	-50.398%
2024-04-01	1.200000	1.220000	1.180000	1.190000	-0.833%	120,914	-48.731%
2024-03-28	1.190000	1.230000	1.180000	1.200000	-0.415%	152,018	-49.158%
2024-03-27	1.130000	1.220000	1.100000	1.205000	+3.879%	277,299	-49.369%
2024-03-26	1.360000	1.500000	1.100000	1.160000	-8.661%	1,852,978	-47.405%
2024-03-25	1.280000	1.350000	1.170000	1.270000	+7.627%	939,187	-51.961%
2024-03-22	1.120000	1.200000	1.118000	1.180000	+6.306%	61,266	-48.297%
2024-03-21	1.130000	1.189700	1.100000	1.110000	0.000%	100,641	-45.036%
2024-03-20	1.060000	1.130000	1.060000	1.110000	+2.778%	56,101	-45.036%
2024-03-19	1.120000	1.170000	1.050000	1.080000	-6.494%	115,648	-43.509%
2024-03-18	1.100000	1.199000	1.100000	1.155000	+8.962%	100,244	-47.177%
2024-03-15	1.080000	1.130000	1.060000	1.060000	-0.935%	69,182	-42.443%
2024-03-14	1.120000	1.140000	1.030000	1.070000	-4.464%	89,201	-42.981%
2024-03-13	1.150000	1.169400	1.070300	1.120000	-1.754%	48,103	-45.527%
2024-03-12	1.140000	1.210000	1.115000	1.140000	-2.564%	52,824	-46.482%
2024-03-11	1.250000	1.270100	1.010000	1.170000	-3.306%	338,109	-47.855%
2024-03-08	1.230000	1.320000	1.200000	1.210000	-3.200%	114,177	-49.579%
2024-03-07	1.160000	1.299900	1.150100	1.250000	+5.932%	81,709	-51.192%
2024-03-06	1.240000	1.240000	1.110000	1.180000	-3.279%	148,637	-48.297%
2024-03-05	1.360000	1.380000	1.200000	1.220000	-11.594%	181,211	-49.992%
2024-03-04	1.330000	1.470000	1.300000	1.380000	+13.115%	1,048,210	-55.790%
2024-03-01	1.200000	1.250000	1.190000	1.220000	+0.826%	78,473	-49.992%
2024-02-29	1.130000	1.280000	1.130000	1.210000	+7.080%	221,769	-49.579%
2024-02-28	1.150000	1.155000	1.101100	1.130000	-1.739%	21,583	-46.009%
2024-02-27	1.140000	1.169900	1.104000	1.150000	-0.862%	37,403	-46.948%
2024-02-26	1.100000	1.160000	1.070000	1.160000	+8.411%	96,430	-47.405%
2024-02-23	1.070000	1.129900	1.050000	1.070000	-2.727%	27,697	-42.981%
2024-02-22	1.099000	1.118000	1.030000	1.100000	-0.901%	101,256	-44.536%
2024-02-21	1.200000	1.200000	1.030000	1.110000	+0.909%	128,822	-45.036%
2024-02-20	1.030000	1.150000	1.030000	1.100000	+6.796%	132,912	-44.536%
2024-02-16	1.010000	1.080000	1.010000	1.030000	-1.905%	73,248	-40.767%
2024-02-15	1.040000	1.084500	0.952200	1.050000	-2.778%	482,577	-41.895%
2024-02-14	1.400000	1.410000	1.000000	1.080000	-23.404%	617,457	-43.509%
2024-02-13	1.380000	1.469200	1.330100	1.410000	+2.174%	149,125	-56.730%
2024-02-12	1.450000	1.590000	1.380000	1.380000	-4.828%	117,777	-55.790%
2024-02-09	1.250000	1.480000	1.220000	1.450000	+15.079%	207,179	-57.924%
2024-02-08	1.246000	1.330000	1.190000	1.260000	+1.613%	44,262	-51.579%
2024-02-07	1.240000	1.309300	1.240000	1.240000	-2.362%	12,958	-50.798%
2024-02-06	1.350000	1.350000	1.230000	1.270000	-6.960%	59,374	-51.961%
2024-02-05	1.400000	1.400000	1.350000	1.365000	-2.500%	37,626	-55.304%
2024-02-02	1.430000	1.442800	1.360000	1.400000	+0.719%	44,971	-56.421%
2024-02-01	1.290000	1.415100	1.274000	1.390000	+11.200%	69,478	-56.108%
2024-01-31	1.210000	1.290000	1.170000	1.250000	+4.167%	62,467	-51.192%
2024-01-30	1.140000	1.220000	1.140000	1.200000	+3.448%	67,494	-49.158%
2024-01-29	1.240000	1.292500	1.110000	1.160000	-6.827%	278,944	-47.405%
2024-01-26	1.230000	1.255000	1.180000	1.245000	-1.190%	92,870	-50.996%
2024-01-25	1.330000	1.334700	1.230000	1.260000	-5.263%	107,847	-51.579%
2024-01-24	1.340000	1.365000	1.312000	1.330000	-1.481%	66,322	-54.128%
2024-01-23	1.400000	1.445200	1.350000	1.350000	-3.571%	24,973	-54.807%
2024-01-22	1.410000	1.440000	1.387600	1.400000	+2.190%	46,565	-56.421%
2024-01-19	1.330000	1.440000	1.330000	1.370000	+1.481%	82,314	-55.467%
2024-01-18	1.340000	1.380000	1.310000	1.350000	-1.460%	62,182	-54.807%
2024-01-17	1.270000	1.370000	1.260000	1.370000	+7.031%	32,541	-55.467%
2024-01-16	1.330000	1.372300	1.280000	1.280000	-7.246%	43,009	-52.336%
2024-01-12	1.510000	1.510000	1.340000	1.380000	-0.719%	64,434	-55.790%
2024-01-11	1.485000	1.520000	1.370000	1.390000	-6.081%	91,848	-56.108%
2024-01-10	1.460000	1.520000	1.430000	1.480000	-1.333%	142,195	-58.777%
2024-01-09	1.410000	1.520000	1.400000	1.500000	+2.740%	657,913	-59.327%
2024-01-08	1.530000	1.530000	1.400000	1.460000	-5.195%	118,495	-58.212%
2024-01-05	1.540000	1.590000	1.500000	1.540000	-1.282%	63,969	-60.383%
2024-01-04	1.612200	1.616900	1.530000	1.560000	-0.637%	44,899	-60.891%
2024-01-03	1.610000	1.620000	1.470000	1.570000	-3.086%	98,493	-61.140%
2024-01-02	1.580000	1.679200	1.520000	1.620000	+2.532%	114,679	-62.340%
2023-12-29	1.710000	1.720000	1.506400	1.580000	-3.659%	212,809	-61.386%
2023-12-28	1.600000	1.694500	1.538700	1.640000	+5.128%	640,019	-62.799%
2023-12-27	1.490000	1.599700	1.400000	1.560000	+15.556%	1,099,673	-60.891%
2023-12-26	1.380000	1.396100	1.320000	1.350000	-0.735%	111,347	-54.807%
2023-12-22	1.430000	1.430000	1.321800	1.360000	-2.158%	155,898	-55.140%
2023-12-21	1.360000	1.440000	1.320000	1.390000	+0.725%	181,513	-56.108%
2023-12-20	1.400000	1.450000	1.350000	1.380000	-1.429%	109,273	-55.790%
2023-12-19	1.310000	1.450000	1.310000	1.400000	+2.941%	91,682	-56.421%
2023-12-18	1.470000	1.531200	1.304200	1.360000	-11.111%	176,740	-55.140%
2023-12-15	1.720000	1.720000	1.400000	1.530000	-11.047%	210,581	-60.124%
2023-12-14	1.550000	1.750000	1.400000	1.720000	+12.418%	419,542	-64.529%
2023-12-13	1.680000	1.709900	1.484600	1.530000	-6.135%	168,778	-60.124%
2023-12-12	1.660000	1.740000	1.520000	1.630000	-4.678%	504,603	-62.571%
2023-12-11	1.770000	1.920000	1.640000	1.710000	-10.938%	1,060,174	-64.322%
2023-12-08	1.760000	2.000000	1.740000	1.920000	+7.263%	828,397	-68.224%
2023-12-07	1.700000	1.800000	1.630000	1.790000	+7.186%	209,013	-65.916%
2023-12-06	1.790000	1.790000	1.510000	1.670000	-5.114%	280,112	-63.467%
2023-12-05	1.650000	1.770000	1.550000	1.760000	+17.333%	376,009	-65.335%
2023-12-04	1.400000	1.520000	1.359200	1.500000	+3.448%	128,971	-59.327%
2023-12-01	1.450000	1.470000	1.410000	1.450000	0.000%	84,531	-57.924%
2023-11-30	1.348400	1.450000	1.340000	1.450000	+9.023%	91,396	-57.924%
2023-11-29	1.360000	1.360000	1.300000	1.330000	-1.481%	67,801	-54.128%
2023-11-28	1.340000	1.378800	1.330000	1.350000	+1.124%	45,713	-54.807%
2023-11-27	1.290000	1.350000	1.290000	1.335000	+1.136%	64,428	-54.300%
2023-11-24	1.320000	1.340000	1.305000	1.320000	+2.326%	66,066	-53.780%
2023-11-22	1.330000	1.330000	1.215800	1.290000	+1.575%	75,489	-52.705%
2023-11-21	1.330000	1.390000	1.270000	1.270000	-5.576%	169,424	-51.961%
2023-11-20	1.300000	1.459900	1.300000	1.345000	+2.281%	168,734	-54.639%
2023-11-17	1.360000	1.389500	1.300000	1.315000	-0.379%	37,404	-53.605%
2023-11-16	1.450000	1.463400	1.200000	1.320000	-8.333%	250,736	-53.780%
2023-11-15	1.380000	1.440000	1.360000	1.440000	+2.128%	95,245	-57.632%

.dark-mode .LHlzq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LHlzq2{ 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