Dark

NMTC
NeuroOne Medical Technologies Corporation Common Stock
stock NASDAQ

At Close

Oct 21, 2025 3:59:30 PM EDT

0.8196USD-1.253%(-0.0104)403,050

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 21, 2025 9:27:30 AM EDT

0.8700USD+4.819%(+0.0400)4,491

After-hours

Oct 20, 2025 4:38:30 PM EDT

0.8358USD-0.488%(-0.0041)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	0.830000	0.830000	0.811300	0.819600	-1.253%	403,050	0.000%
2025-10-20	0.850000	0.870000	0.810000	0.830000	+0.606%	362,679	-1.253%
2025-10-17	0.850000	0.857700	0.810700	0.825000	-4.425%	382,706	-0.655%
2025-10-16	0.900000	0.901700	0.863000	0.863200	-4.089%	564,441	-5.051%
2025-10-15	0.920000	0.942449	0.896600	0.900000	-0.772%	321,705	-8.933%
2025-10-14	0.910000	0.960000	0.875100	0.907000	+0.778%	541,692	-9.636%
2025-10-13	0.970000	1.008000	0.890100	0.900000	-5.263%	717,180	-8.933%
2025-10-10	1.030000	1.070000	0.944800	0.950000	-7.767%	712,315	-13.726%
2025-10-09	1.070000	1.089700	1.025000	1.030000	-0.962%	593,639	-20.427%
2025-10-08	1.090000	1.120000	1.035000	1.040000	-1.887%	659,558	-21.192%
2025-10-07	1.080000	1.160000	1.020000	1.060000	+6.468%	1,186,395	-22.679%
2025-10-06	0.985000	1.079800	0.965200	0.995600	+7.054%	1,343,772	-17.678%
2025-10-03	0.930000	0.975900	0.913800	0.930000	+3.333%	550,641	-11.871%
2025-10-02	0.900200	0.942500	0.899900	0.900000	+1.215%	241,200	-8.933%
2025-10-01	0.901000	0.919899	0.880000	0.889200	+0.068%	155,096	-7.827%
2025-09-30	0.875000	0.897500	0.870010	0.888600	-1.267%	135,859	-7.765%
2025-09-29	0.937400	0.966000	0.899000	0.900000	-2.067%	300,349	-8.933%
2025-09-26	0.880000	0.933200	0.880000	0.919000	+2.225%	248,068	-10.816%
2025-09-25	0.950000	0.960000	0.860100	0.899000	-4.352%	473,672	-8.832%
2025-09-24	0.999900	1.010000	0.923000	0.939900	-0.382%	443,532	-12.799%
2025-09-23	0.980000	1.080600	0.920000	0.943500	+1.354%	1,259,680	-13.132%
2025-09-22	0.930000	0.960000	0.920000	0.930900	+0.097%	702,255	-11.956%
2025-09-19	0.920000	0.930000	0.890200	0.930000	+3.345%	737,190	-11.871%
2025-09-18	0.870000	0.912000	0.870000	0.899900	+4.035%	275,376	-8.923%
2025-09-17	0.902600	0.914700	0.850000	0.865000	-2.929%	355,553	-5.249%
2025-09-16	0.890000	0.900000	0.880000	0.891100	+1.261%	208,071	-8.024%
2025-09-15	0.890100	0.900000	0.877700	0.880000	-1.024%	297,475	-6.864%
2025-09-12	0.910000	0.919500	0.879800	0.889100	-0.581%	459,918	-7.817%
2025-09-11	0.903900	0.915100	0.880100	0.894300	+0.709%	597,538	-8.353%
2025-09-10	0.920000	0.931500	0.880000	0.888000	-0.627%	221,210	-7.703%
2025-09-09	0.883200	0.938000	0.878000	0.893600	+5.117%	515,532	-8.281%
2025-09-08	0.830000	0.950000	0.830000	0.850100	+7.228%	771,813	-3.588%
2025-09-05	0.740000	0.880000	0.739800	0.792800	+8.469%	772,944	+3.380%
2025-09-04	0.740000	0.756400	0.730000	0.730900	-1.734%	83,596	+12.136%
2025-09-03	0.770000	0.770000	0.729900	0.743800	+3.234%	161,677	+10.191%
2025-09-02	0.764400	0.764400	0.712100	0.720500	-5.718%	191,078	+13.754%
2025-08-29	0.770000	0.770000	0.745000	0.764200	+3.424%	110,257	+7.249%
2025-08-28	0.731000	0.787000	0.730000	0.738900	-1.480%	126,475	+10.922%
2025-08-27	0.770500	0.789000	0.750000	0.750000	-2.698%	110,942	+9.280%
2025-08-26	0.790000	0.799300	0.765000	0.770800	-1.255%	74,082	+6.331%
2025-08-25	0.790000	0.800000	0.763750	0.780600	-0.510%	162,465	+4.996%
2025-08-22	0.777000	0.800000	0.761400	0.784600	+1.989%	138,884	+4.461%
2025-08-21	0.750000	0.805000	0.750000	0.769300	+2.396%	235,498	+6.538%
2025-08-20	0.780300	0.839900	0.730000	0.751300	-6.983%	306,228	+9.091%
2025-08-19	0.860000	0.900000	0.802000	0.807700	-2.687%	322,264	+1.473%
2025-08-18	0.980000	1.010000	0.813900	0.830000	+1.244%	2,558,572	-1.253%
2025-08-15	0.821000	0.869999	0.810100	0.819800	-1.229%	94,732	-0.024%
2025-08-14	0.880000	0.890000	0.771000	0.830000	-3.466%	350,599	-1.253%
2025-08-13	0.817500	0.869990	0.801900	0.859800	+8.029%	227,722	-4.676%
2025-08-12	0.740000	0.830000	0.730101	0.795900	+7.822%	178,801	+2.978%
2025-08-11	0.730000	0.769700	0.730000	0.738159	-1.395%	111,183	+11.033%
2025-08-08	0.770000	0.770000	0.717000	0.748600	-1.500%	162,919	+9.484%
2025-08-07	0.800000	0.800000	0.759000	0.760000	-5.000%	82,415	+7.842%
2025-08-06	0.810000	0.830000	0.770000	0.800000	-1.356%	66,556	+2.450%
2025-08-05	0.858900	0.858900	0.810100	0.811000	-1.458%	140,009	+1.060%
2025-08-04	0.758000	0.839600	0.744000	0.823000	+8.575%	193,989	-0.413%
2025-08-01	0.782800	0.782800	0.713200	0.758000	-3.081%	256,751	+8.127%
2025-07-31	0.830000	0.900000	0.771250	0.782100	-4.854%	163,104	+4.795%
2025-07-30	0.835000	0.860600	0.820000	0.822000	-1.557%	107,846	-0.292%
2025-07-29	0.851000	0.884999	0.830000	0.835000	-1.995%	120,636	-1.844%
2025-07-28	0.890000	0.919700	0.823000	0.852000	-3.903%	267,494	-3.803%
2025-07-25	0.905000	0.920000	0.810600	0.886600	-1.642%	355,143	-7.557%
2025-07-24	0.900000	0.949900	0.880700	0.901400	+0.334%	157,822	-9.075%
2025-07-23	1.040000	1.050000	0.890100	0.898400	-12.777%	456,356	-8.771%
2025-07-22	0.900000	1.040000	0.850200	1.030000	+14.444%	448,578	-20.427%
2025-07-21	0.875000	0.969000	0.853100	0.900000	+5.498%	482,143	-8.933%
2025-07-18	0.760000	0.860000	0.730000	0.853100	+12.919%	454,724	-3.927%
2025-07-17	0.723500	0.760000	0.723500	0.755500	+4.423%	344,698	+8.484%
2025-07-16	0.710000	0.730000	0.709900	0.723500	+2.624%	200,728	+13.283%
2025-07-15	0.707400	0.719900	0.689900	0.705000	-2.759%	98,573	+16.255%
2025-07-14	0.736000	0.736000	0.704700	0.725000	+1.826%	153,846	+13.048%
2025-07-11	0.750000	0.750000	0.707000	0.712000	-5.003%	90,978	+15.112%
2025-07-10	0.754600	0.758700	0.730000	0.749500	+1.284%	105,092	+9.353%
2025-07-09	0.750000	0.765000	0.720000	0.740000	+0.149%	59,971	+10.757%
2025-07-08	0.740000	0.770000	0.730300	0.738900	+1.081%	168,981	+10.922%
2025-07-07	0.701000	0.763800	0.701000	0.731000	+4.280%	263,225	+12.120%
2025-07-03	0.680000	0.714900	0.680000	0.701000	+1.594%	34,277	+16.919%
2025-07-02	0.696800	0.718800	0.682300	0.690000	-1.429%	92,306	+18.783%
2025-07-01	0.692000	0.719900	0.670000	0.700000	+3.199%	106,150	+17.086%
2025-06-30	0.710000	0.729999	0.671000	0.678300	-0.250%	203,130	+20.831%
2025-06-27	0.730000	0.730000	0.674200	0.680000	-6.849%	153,341	+20.529%
2025-06-26	0.740000	0.760000	0.720100	0.730000	+0.551%	135,354	+12.274%
2025-06-25	0.730300	0.739800	0.695000	0.726000	+4.596%	190,593	+12.893%
2025-06-24	0.677700	0.769900	0.677700	0.694100	+4.801%	462,913	+18.081%
2025-06-23	0.658000	0.690000	0.655500	0.662300	+0.348%	78,127	+23.751%
2025-06-20	0.703700	0.724500	0.660000	0.660000	-4.014%	322,284	+24.182%
2025-06-18	0.680000	0.712200	0.641400	0.687600	+5.801%	316,974	+19.197%
2025-06-17	0.604300	0.700200	0.592800	0.649900	+7.546%	448,072	+26.112%
2025-06-16	0.571200	0.610000	0.556100	0.604300	+7.527%	210,135	+35.628%
2025-06-13	0.579900	0.583200	0.560100	0.562000	-2.091%	52,566	+45.836%
2025-06-12	0.580000	0.580000	0.560000	0.574000	+1.611%	72,505	+42.787%
2025-06-11	0.570000	0.599900	0.560000	0.564900	-2.788%	142,543	+45.088%
2025-06-10	0.590800	0.617050	0.565100	0.581100	-1.341%	99,460	+41.043%
2025-06-09	0.582000	0.595400	0.562000	0.589000	+1.255%	109,928	+39.151%
2025-06-06	0.572700	0.599900	0.571400	0.581700	-1.239%	76,855	+40.897%
2025-06-05	0.610000	0.610000	0.563600	0.589000	-2.176%	161,274	+39.151%
2025-06-04	0.558100	0.614700	0.550100	0.602100	+8.019%	238,108	+36.124%
2025-06-03	0.580500	0.590000	0.554000	0.557400	-5.988%	335,685	+47.040%
2025-06-02	0.580000	0.600100	0.550000	0.592900	-2.978%	372,791	+38.236%
2025-05-30	0.630000	0.650000	0.610000	0.611100	-4.261%	88,144	+34.119%
2025-05-29	0.630100	0.659300	0.620100	0.638300	+0.567%	85,379	+28.404%
2025-05-28	0.600000	0.634700	0.590100	0.634700	+3.794%	189,465	+29.132%
2025-05-27	0.619000	0.622700	0.586000	0.611500	-1.830%	242,257	+34.031%
2025-05-23	0.620000	0.639500	0.605800	0.622900	+1.120%	73,000	+31.578%
2025-05-22	0.615400	0.650000	0.582700	0.616000	+2.411%	184,107	+33.052%
2025-05-21	0.654000	0.654900	0.601200	0.601500	-3.234%	178,537	+36.259%
2025-05-20	0.670000	0.670000	0.615800	0.621600	-5.975%	260,030	+31.853%
2025-05-19	0.670000	0.674000	0.645300	0.661100	-0.586%	144,065	+23.975%
2025-05-16	0.664000	0.680000	0.641400	0.665000	+1.372%	209,714	+23.248%
2025-05-15	0.676000	0.680000	0.650100	0.656000	-0.606%	93,348	+24.939%
2025-05-14	0.650000	0.675700	0.644000	0.660000	+2.484%	285,039	+24.182%
2025-05-13	0.649900	0.706500	0.630100	0.644000	+3.404%	1,067,962	+27.267%
2025-05-12	0.620000	0.669400	0.610000	0.622800	+1.235%	659,571	+31.599%
2025-05-09	0.607000	0.649800	0.607000	0.615200	+0.836%	145,977	+33.225%
2025-05-08	0.650000	0.657800	0.610000	0.610100	-6.512%	478,188	+34.339%
2025-05-07	0.630000	0.664000	0.621100	0.652600	+0.415%	125,168	+25.590%
2025-05-06	0.650000	0.661200	0.610100	0.649900	+1.961%	276,748	+26.112%
2025-05-05	0.606700	0.734900	0.601000	0.637400	+1.902%	467,417	+28.585%
2025-05-02	0.621200	0.640000	0.617500	0.625500	+1.214%	130,124	+31.031%
2025-05-01	0.625900	0.652000	0.601800	0.618000	-0.898%	82,268	+32.621%
2025-04-30	0.610000	0.630000	0.610000	0.623600	+1.547%	107,371	+31.430%
2025-04-29	0.611000	0.666199	0.601800	0.614100	-1.932%	159,617	+33.464%
2025-04-28	0.650300	0.654600	0.610810	0.626200	-3.957%	154,539	+30.885%
2025-04-25	0.620000	0.653899	0.610000	0.652000	+8.036%	317,659	+25.706%
2025-04-24	0.600000	0.682800	0.586000	0.603500	+2.986%	1,008,694	+35.808%
2025-04-23	0.560000	0.594900	0.542000	0.586000	+9.451%	853,324	+39.863%
2025-04-22	0.573700	0.573700	0.535000	0.535400	-5.573%	269,928	+53.082%
2025-04-21	0.590000	0.592100	0.540000	0.567000	-2.174%	234,056	+44.550%
2025-04-17	0.577500	0.610000	0.570000	0.579600	+2.657%	493,195	+41.408%
2025-04-16	0.550000	0.596000	0.500000	0.564600	+4.556%	502,256	+45.165%
2025-04-15	0.580000	0.600000	0.530000	0.540000	-2.209%	637,312	+51.778%
2025-04-14	0.489300	0.569900	0.475100	0.552200	+17.489%	533,987	+48.424%
2025-04-11	0.456000	0.490000	0.442900	0.470000	+9.252%	238,317	+74.383%
2025-04-10	0.448100	0.479000	0.420100	0.430200	+0.023%	439,061	+90.516%
2025-04-09	0.430000	0.489990	0.395400	0.430100	-2.250%	1,033,117	+90.560%
2025-04-08	0.499500	0.499500	0.440000	0.440000	+1.570%	345,645	+86.273%
2025-04-07	0.500000	0.514500	0.414900	0.433200	-8.800%	974,342	+89.197%
2025-04-04	0.500000	0.500000	0.436000	0.475000	-44.767%	2,018,694	+72.547%
2025-04-03	0.860000	0.900000	0.860000	0.860000	0.000%	182,351	-4.698%
2025-04-02	0.850000	0.920000	0.850000	0.860000	-1.121%	38,897	-4.698%
2025-04-01	0.860000	0.898000	0.850500	0.869750	+2.299%	45,433	-5.766%
2025-03-31	0.860000	0.898000	0.850000	0.850200	-1.140%	73,333	-3.599%
2025-03-28	0.900000	0.920000	0.860000	0.860000	-4.656%	35,860	-4.698%
2025-03-27	0.885000	0.909700	0.870000	0.902000	+2.500%	69,227	-9.135%
2025-03-26	0.910000	0.970000	0.860000	0.880000	-5.882%	101,724	-6.864%
2025-03-25	0.960000	0.978700	0.911000	0.935000	-3.608%	138,497	-12.342%
2025-03-24	1.030000	1.030000	0.940000	0.970000	-5.825%	129,374	-15.505%
2025-03-21	1.014800	1.040000	0.990000	1.030000	+3.000%	202,741	-20.427%
2025-03-20	0.990000	1.030000	0.990000	1.000000	-0.990%	36,436	-18.040%
2025-03-19	1.000000	1.050000	1.000000	1.010000	0.000%	74,692	-18.851%
2025-03-18	1.070000	1.094900	1.007300	1.010000	-6.481%	178,745	-18.851%
2025-03-17	1.090000	1.090000	1.051200	1.080000	0.000%	66,836	-24.111%
2025-03-14	1.020000	1.089700	1.010300	1.080000	+5.882%	86,677	-24.111%
2025-03-13	0.960000	1.020000	0.935000	1.020000	+7.081%	131,076	-19.647%
2025-03-12	0.950000	0.960000	0.910000	0.952550	+5.945%	198,326	-13.957%
2025-03-11	0.910000	0.980000	0.868200	0.899100	-0.652%	372,545	-8.842%
2025-03-10	0.960000	0.970900	0.860000	0.905000	-8.168%	129,382	-9.436%
2025-03-07	1.030000	1.069100	0.928700	0.985500	-3.382%	115,100	-16.834%
2025-03-06	1.080000	1.090000	0.971600	1.020000	-5.556%	154,713	-19.647%
2025-03-05	1.070000	1.090000	1.050000	1.080000	+0.935%	24,036	-24.111%
2025-03-04	1.070000	1.100000	1.010000	1.070000	0.000%	125,000	-23.402%
2025-03-03	1.140000	1.140000	1.040000	1.070000	-4.036%	227,475	-23.402%
2025-02-28	1.110000	1.156600	1.080000	1.115000	+0.414%	162,475	-26.493%
2025-02-27	1.130000	1.149900	1.090000	1.110400	-2.596%	111,832	-26.189%
2025-02-26	1.150000	1.150000	1.110100	1.140000	+1.786%	65,775	-28.105%
2025-02-25	1.130000	1.162000	1.031000	1.120000	-0.885%	326,512	-26.821%
2025-02-24	1.180000	1.180000	1.100000	1.130000	-1.739%	116,905	-27.469%
2025-02-21	1.110000	1.170000	1.100100	1.150000	+2.679%	206,644	-28.730%
2025-02-20	1.150000	1.158900	1.000000	1.120000	-3.448%	423,734	-26.821%
2025-02-19	1.170000	1.190000	1.140000	1.160000	0.000%	175,385	-29.345%
2025-02-18	1.250000	1.250000	1.135000	1.160000	-3.333%	261,371	-29.345%
2025-02-14	1.140000	1.230000	1.130000	1.200000	+5.263%	509,826	-31.700%
2025-02-13	1.190000	1.199900	1.100000	1.140000	+1.786%	350,705	-28.105%
2025-02-12	1.080000	1.170000	1.020700	1.120000	+2.752%	293,134	-26.821%
2025-02-11	1.210000	1.210000	1.090000	1.090000	-9.167%	247,258	-24.807%
2025-02-10	1.080000	1.250000	1.050000	1.200000	+12.150%	240,425	-31.700%
2025-02-07	1.040000	1.110000	0.997200	1.070000	+7.776%	205,614	-23.402%
2025-02-06	1.070000	1.070000	0.980100	0.992800	+1.306%	247,103	-17.446%
2025-02-05	1.000000	1.040000	0.967000	0.980000	+0.948%	114,865	-16.367%
2025-02-04	1.080000	1.120000	0.970000	0.970800	-10.111%	403,223	-15.575%
2025-02-03	1.080000	1.130000	1.020000	1.080000	-6.087%	131,968	-24.111%
2025-01-31	1.150000	1.175000	1.129200	1.150000	0.000%	52,419	-28.730%
2025-01-30	1.230000	1.258700	1.020000	1.150000	-5.738%	198,424	-28.730%
2025-01-29	1.150000	1.310000	1.132300	1.220000	+6.087%	194,897	-32.820%
2025-01-28	1.210000	1.220000	1.120000	1.150000	-4.959%	116,408	-28.730%
2025-01-27	1.200000	1.250000	1.135100	1.210000	+1.255%	240,504	-32.264%
2025-01-24	1.100000	1.390000	1.080000	1.195000	+6.696%	389,273	-31.414%
2025-01-23	1.050000	1.190000	1.007000	1.120000	+7.692%	225,595	-26.821%
2025-01-22	1.010000	1.100000	0.910000	1.040000	+1.961%	716,047	-21.192%
2025-01-21	1.030000	1.086700	0.934500	1.020000	-2.857%	466,054	-19.647%
2025-01-17	1.060000	1.090000	1.000000	1.050000	+0.952%	190,086	-21.943%
2025-01-16	1.050000	1.150000	1.000000	1.040100	-2.667%	211,394	-21.200%
2025-01-15	1.110000	1.160000	1.040000	1.068600	-3.573%	218,484	-23.302%
2025-01-14	1.110000	1.280000	1.050000	1.108200	-1.054%	354,143	-26.042%
2025-01-13	1.160000	1.160000	1.000000	1.120000	-0.990%	291,725	-26.821%
2025-01-10	1.080000	1.260000	1.070000	1.131200	+4.741%	488,549	-27.546%
2025-01-08	1.120000	1.120000	0.976000	1.080000	-5.263%	245,003	-24.111%
2025-01-07	1.090000	1.200000	1.060000	1.140000	+9.615%	435,301	-28.105%
2025-01-06	0.920000	1.090000	0.920000	1.040000	+13.043%	321,419	-21.192%
2025-01-03	0.820000	0.920000	0.820000	0.920000	+11.542%	137,752	-10.913%
2025-01-02	0.839600	0.850000	0.780000	0.824800	-0.133%	81,697	-0.630%
2024-12-31	0.820000	0.849000	0.794000	0.825900	+0.720%	118,489	-0.763%
2024-12-30	0.820000	0.820000	0.754900	0.820000	+0.269%	118,085	-0.049%
2024-12-27	0.880000	0.880000	0.801000	0.817800	-5.017%	135,868	+0.220%
2024-12-26	0.769900	0.880000	0.769900	0.861000	+11.847%	265,294	-4.808%
2024-12-24	0.753500	0.770000	0.730000	0.769800	+3.747%	64,809	+6.469%
2024-12-23	0.750000	0.769000	0.734900	0.742000	-2.137%	42,812	+10.458%
2024-12-20	0.757700	0.770000	0.730100	0.758200	+0.026%	86,488	+8.098%
2024-12-19	0.740000	0.779900	0.715000	0.758000	+2.419%	62,470	+8.127%
2024-12-18	0.819000	0.860000	0.740100	0.740100	-6.411%	335,376	+10.742%
2024-12-17	0.840000	0.970000	0.680000	0.790800	+4.534%	1,408,502	+3.642%
2024-12-16	0.780000	0.800000	0.740000	0.756500	-0.487%	203,332	+8.341%
2024-12-13	0.792700	0.792700	0.740100	0.760200	-0.458%	95,262	+7.814%
2024-12-12	0.880000	0.889900	0.720000	0.763700	-9.094%	395,752	+7.320%
2024-12-11	0.810000	0.870000	0.770000	0.840100	+4.751%	249,754	-2.440%
2024-12-10	0.670000	0.850000	0.670000	0.802000	+19.934%	189,682	+2.195%
2024-12-09	0.610000	0.672000	0.600100	0.668700	+13.339%	268,136	+22.566%
2024-12-06	0.600000	0.689000	0.590000	0.590000	-1.667%	497,030	+38.915%
2024-12-05	0.640000	0.650000	0.551000	0.600000	-6.059%	206,412	+36.600%
2024-12-04	0.670000	0.700000	0.630000	0.638700	-1.769%	89,696	+28.323%
2024-12-03	0.650000	0.700000	0.603200	0.650200	+0.046%	121,428	+26.054%
2024-12-02	0.650000	0.670000	0.630001	0.649900	+4.301%	94,811	+26.112%
2024-11-29	0.600000	0.688000	0.600000	0.623100	+0.451%	57,164	+31.536%
2024-11-27	0.659800	0.705400	0.577100	0.620300	-11.004%	92,896	+32.130%
2024-11-26	0.640000	0.719900	0.600000	0.697000	+13.740%	124,182	+17.590%
2024-11-25	0.681000	0.681000	0.602000	0.612800	-10.015%	340,779	+33.747%
2024-11-22	0.678700	0.755000	0.678700	0.681000	-2.686%	312,299	+20.352%
2024-11-21	0.724184	0.753880	0.670900	0.699800	-3.979%	152,311	+17.119%
2024-11-20	0.658600	0.728800	0.658600	0.728800	+10.257%	266,106	+12.459%
2024-11-19	0.689100	0.730000	0.654700	0.661000	-5.585%	156,857	+23.994%
2024-11-18	0.700000	0.719900	0.651500	0.700100	-1.533%	367,053	+17.069%
2024-11-15	0.780000	0.780000	0.680000	0.711000	-8.963%	342,712	+15.274%
2024-11-14	0.850000	0.865000	0.778300	0.781000	-9.711%	133,307	+4.942%
2024-11-13	0.840000	0.880000	0.820100	0.865000	-2.809%	101,410	-5.249%
2024-11-12	0.900000	0.900000	0.850000	0.890000	-1.111%	21,232	-7.910%
2024-11-11	0.859000	0.940000	0.830000	0.900000	-1.088%	339,934	-8.933%
2024-11-08	0.905000	0.929000	0.870000	0.909900	+0.541%	40,680	-9.924%
2024-11-07	0.920000	0.960000	0.900000	0.905000	-3.723%	16,963	-9.436%
2024-11-06	0.950800	0.980000	0.890000	0.940000	+5.618%	91,949	-12.809%
2024-11-05	0.936000	0.952000	0.890000	0.890000	-4.126%	53,822	-7.910%
2024-11-04	0.959300	1.000000	0.928300	0.928300	-1.245%	47,545	-11.710%
2024-11-01	0.930000	1.030000	0.920000	0.940000	-3.093%	286,928	-12.809%
2024-10-31	0.990000	1.000000	0.950000	0.970000	-1.523%	155,684	-15.505%
2024-10-30	0.970000	1.039900	0.970000	0.985000	+1.546%	90,340	-16.792%
2024-10-29	1.010000	1.020000	0.961100	0.970000	-3.960%	85,221	-15.505%
2024-10-28	1.000000	1.029900	0.960000	1.010000	+7.378%	69,256	-18.851%
2024-10-25	1.000000	1.030000	0.919600	0.940600	-5.931%	38,578	-12.864%
2024-10-24	0.920000	1.015000	0.900000	0.999900	+5.264%	94,255	-18.032%
2024-10-23	0.920000	0.949999	0.891000	0.949900	+3.261%	48,074	-13.717%
2024-10-22	0.846800	0.920000	0.846800	0.919900	+4.510%	136,570	-10.903%
2024-10-21	0.920000	0.920000	0.880000	0.880200	-3.908%	64,104	-6.885%
2024-10-18	0.930000	0.930000	0.900000	0.916000	-1.505%	26,225	-10.524%
2024-10-17	0.931000	0.940000	0.910000	0.930000	-0.107%	6,851	-11.871%
2024-10-16	0.960000	0.960000	0.890000	0.931000	-2.000%	76,111	-11.966%
2024-10-15	0.900000	0.959899	0.890000	0.949999	+2.041%	52,726	-13.726%
2024-10-14	0.969900	0.979900	0.931000	0.931000	+1.196%	33,487	-11.966%
2024-10-11	0.897700	0.947900	0.890800	0.920000	+1.099%	51,800	-10.913%
2024-10-10	0.920000	0.971000	0.910000	0.910000	-3.191%	38,870	-9.934%
2024-10-09	0.970400	0.991100	0.920000	0.940000	-5.060%	52,095	-12.809%
2024-10-08	0.980400	1.030000	0.980400	0.990100	+0.010%	34,634	-17.220%
2024-10-07	0.930000	0.990000	0.894600	0.990000	+3.297%	48,748	-17.212%
2024-10-04	0.930000	0.983700	0.920000	0.958400	+3.054%	10,816	-14.482%
2024-10-03	0.913000	0.970000	0.910000	0.930000	-4.124%	21,212	-11.871%
2024-10-02	0.980000	1.010000	0.945900	0.970000	-2.990%	4,901	-15.505%
2024-10-01	0.970000	1.020000	0.890000	0.999900	+1.000%	147,286	-18.032%
2024-09-30	1.010000	1.020000	0.970000	0.990000	-2.941%	35,282	-17.212%
2024-09-27	1.030000	1.050000	0.990000	1.020000	+4.082%	28,483	-19.647%
2024-09-26	1.000000	1.048900	0.970000	0.980000	-2.970%	53,127	-16.367%
2024-09-25	1.020000	1.050000	0.944500	1.010000	+1.579%	261,914	-18.851%
2024-09-24	0.970000	1.080000	0.970000	0.994300	+5.395%	102,147	-17.570%
2024-09-23	0.924100	0.980400	0.890000	0.943400	+2.277%	85,176	-13.123%
2024-09-20	0.910000	0.945350	0.910000	0.922400	-1.348%	59,081	-11.145%
2024-09-19	0.909000	0.960000	0.909000	0.935000	+8.847%	41,536	-12.342%
2024-09-18	0.920000	0.960000	0.859000	0.859000	-7.634%	87,680	-4.587%
2024-09-17	0.810400	0.950000	0.810400	0.930000	+14.462%	66,915	-11.871%
2024-09-16	0.870000	0.870000	0.810000	0.812500	-2.108%	27,734	+0.874%
2024-09-13	0.860000	0.860000	0.810000	0.830000	-1.132%	40,781	-1.253%
2024-09-12	0.800000	0.850000	0.800000	0.839500	+2.129%	24,554	-2.370%
2024-09-11	0.859900	0.890000	0.789900	0.822000	-2.143%	79,137	-0.292%
2024-09-10	0.740000	0.868900	0.740000	0.840000	+11.126%	99,682	-2.429%
2024-09-09	0.800000	0.816900	0.720000	0.755900	-3.830%	88,362	+8.427%
2024-09-06	0.790000	0.800000	0.750100	0.786000	+2.078%	24,587	+4.275%
2024-09-05	0.750100	0.784001	0.750100	0.770000	+2.653%	12,504	+6.442%
2024-09-04	0.775900	0.800000	0.750100	0.750100	-4.689%	21,278	+9.265%
2024-09-03	0.770000	0.790700	0.750100	0.787000	-1.180%	46,534	+4.142%
2024-08-30	0.810000	0.817899	0.770000	0.796400	-1.582%	53,672	+2.913%
2024-08-29	0.808000	0.809200	0.790000	0.809200	+5.064%	14,580	+1.285%
2024-08-28	0.790000	0.800000	0.750000	0.770200	-2.753%	33,761	+6.414%
2024-08-27	0.780000	0.869800	0.780000	0.792000	-2.941%	21,898	+3.485%
2024-08-26	0.800000	0.840000	0.770000	0.816000	+4.121%	28,608	+0.441%
2024-08-23	0.790000	0.834999	0.771000	0.783700	-0.797%	33,497	+4.581%
2024-08-22	0.750700	0.820000	0.750700	0.790000	+1.621%	17,277	+3.747%
2024-08-21	0.840000	0.860000	0.760101	0.777400	-5.781%	59,505	+5.428%
2024-08-20	0.820000	0.849900	0.781000	0.825100	+3.137%	38,879	-0.667%
2024-08-19	0.723000	0.867000	0.723000	0.800000	+9.589%	115,555	+2.450%
2024-08-16	0.740000	0.745600	0.710000	0.730000	0.000%	10,619	+12.274%
2024-08-15	0.720000	0.769400	0.701000	0.730000	-1.484%	26,256	+12.274%
2024-08-14	0.720000	0.749900	0.700000	0.741000	+0.121%	49,235	+10.607%
2024-08-13	0.745600	0.800000	0.740101	0.740101	-1.320%	26,546	+10.742%
2024-08-12	0.753400	0.818899	0.740000	0.750000	-3.710%	14,809	+9.280%
2024-08-09	0.760000	0.818990	0.730000	0.778900	+5.101%	30,374	+5.225%
2024-08-08	0.770000	0.778100	0.730000	0.741100	-3.728%	20,292	+10.592%
2024-08-07	0.830000	0.869799	0.750101	0.769800	-5.950%	31,709	+6.469%
2024-08-06	0.750000	0.830000	0.710000	0.818500	+15.282%	94,997	+0.134%
2024-08-05	0.630000	0.750000	0.602000	0.710000	+7.251%	158,580	+15.437%
2024-08-02	0.700000	0.700000	0.650000	0.662000	-7.928%	69,905	+23.807%
2024-08-01	0.760100	0.810000	0.718500	0.719000	-4.133%	73,833	+13.992%
2024-07-31	0.725200	0.800000	0.723000	0.750000	-1.329%	80,103	+9.280%
2024-07-30	0.750000	0.843500	0.730000	0.760100	+1.347%	59,541	+7.828%
2024-07-29	0.780000	0.820000	0.750000	0.750000	-6.705%	32,887	+9.280%
2024-07-26	0.800000	0.830500	0.750200	0.803900	+0.487%	37,577	+1.953%
2024-07-25	0.800000	0.843500	0.792100	0.800000	-2.498%	23,075	+2.450%
2024-07-24	0.793000	0.860000	0.792100	0.820500	-1.145%	35,969	-0.110%
2024-07-23	0.870000	0.914899	0.808700	0.830000	-4.046%	55,128	-1.253%
2024-07-22	0.850000	0.910003	0.850000	0.865000	+0.816%	50,939	-5.249%
2024-07-19	0.861000	0.919000	0.850100	0.858000	-2.289%	23,399	-4.476%
2024-07-18	0.860000	0.945000	0.821600	0.878100	+0.114%	81,945	-6.662%
2024-07-17	0.925000	0.980000	0.770000	0.877100	-5.961%	194,643	-6.556%
2024-07-16	0.990000	1.000000	0.871600	0.932700	-5.788%	46,060	-12.126%
2024-07-15	0.930000	1.039900	0.925000	0.990000	+4.211%	65,357	-17.212%
2024-07-12	0.941000	0.970000	0.910100	0.950000	+2.140%	32,896	-13.726%
2024-07-11	0.940000	0.950000	0.891000	0.930100	-0.097%	18,947	-11.880%
2024-07-10	0.930000	0.964900	0.900100	0.931000	-0.746%	31,577	-11.966%
2024-07-09	0.825700	0.981000	0.820001	0.938000	+9.849%	168,121	-12.623%
2024-07-08	0.780000	0.898000	0.750000	0.853900	+6.154%	126,970	-4.017%
2024-07-05	0.830000	0.849000	0.804300	0.804400	-5.365%	14,888	+1.890%
2024-07-03	0.860000	0.874900	0.840000	0.850000	-2.209%	6,640	-3.576%
2024-07-02	0.880000	0.896000	0.804900	0.869200	-2.073%	82,315	-5.706%
2024-07-01	0.818700	0.898000	0.810100	0.887600	+10.950%	99,284	-7.661%
2024-06-28	0.764100	0.809000	0.740000	0.800000	+7.672%	67,024	+2.450%
2024-06-27	0.735000	0.766300	0.680000	0.743000	+10.074%	139,470	+10.310%
2024-06-26	0.721000	0.740000	0.647400	0.675000	-5.330%	438,829	+21.422%
2024-06-25	0.950000	0.950000	0.690300	0.713000	-19.078%	536,075	+14.951%
2024-06-24	0.820000	0.900000	0.820000	0.881100	+7.780%	49,085	-6.980%
2024-06-21	0.839400	0.839400	0.792301	0.817500	-1.506%	72,690	+0.257%
2024-06-20	0.840000	0.900000	0.805600	0.830000	+1.791%	161,276	-1.253%
2024-06-18	0.890000	0.974200	0.714100	0.815400	-7.351%	507,158	+0.515%
2024-06-17	0.960000	0.990000	0.880000	0.880100	-7.756%	80,749	-6.874%
2024-06-14	0.950000	1.040000	0.940000	0.954101	+0.252%	80,955	-14.097%
2024-06-13	0.890000	0.979900	0.890000	0.951700	+4.582%	100,775	-13.880%
2024-06-12	0.900000	0.910000	0.860400	0.910000	0.000%	50,339	-9.934%
2024-06-11	0.900000	0.930000	0.830600	0.910000	+5.802%	138,891	-9.934%
2024-06-10	0.830000	0.880000	0.820000	0.860100	+3.701%	71,172	-4.709%
2024-06-07	0.860000	0.875900	0.801600	0.829400	-2.309%	181,847	-1.182%
2024-06-06	0.889900	0.900000	0.801900	0.849000	-2.245%	153,536	-3.463%
2024-06-05	0.945500	0.947676	0.861300	0.868500	-5.598%	146,452	-5.630%
2024-06-04	0.950800	0.960000	0.918200	0.920000	-3.331%	55,384	-10.913%
2024-06-03	0.940000	0.960000	0.910000	0.951700	+2.344%	50,276	-13.880%
2024-05-31	0.930000	0.980000	0.920000	0.929900	-1.608%	73,708	-11.861%
2024-05-30	0.990000	0.990000	0.918400	0.945100	-4.051%	117,089	-13.279%
2024-05-29	0.950000	1.010000	0.910100	0.985000	+0.010%	334,193	-16.792%
2024-05-28	1.040000	1.040000	0.980000	0.984900	-7.085%	261,814	-16.783%
2024-05-24	1.130000	1.140000	1.050000	1.060000	-2.752%	465,918	-22.679%
2024-05-23	1.070000	1.090000	1.048000	1.090000	+2.830%	176,322	-24.807%
2024-05-22	1.050000	1.100000	1.040000	1.060000	+1.923%	52,961	-22.679%
2024-05-21	1.070000	1.100000	1.010000	1.040000	-0.952%	70,081	-21.192%
2024-05-20	1.120000	1.140100	1.000000	1.050000	-2.778%	197,681	-21.943%
2024-05-17	1.040000	1.110000	1.010000	1.080000	+2.857%	41,570	-24.111%
2024-05-16	1.060000	1.110000	1.030000	1.050000	-0.943%	342,317	-21.943%
2024-05-15	1.110000	1.150000	1.050000	1.060000	-7.018%	156,996	-22.679%
2024-05-14	1.130000	1.169900	1.100000	1.140000	-0.870%	51,935	-28.105%
2024-05-13	1.110000	1.160000	1.100000	1.150000	+2.679%	56,709	-28.730%
2024-05-10	1.180000	1.180000	1.010000	1.120000	-3.448%	142,387	-26.821%
2024-05-09	1.220000	1.220000	1.120000	1.160000	+3.571%	92,047	-29.345%
2024-05-08	1.160000	1.170000	1.120000	1.120000	-4.274%	154,895	-26.821%
2024-05-07	1.250000	1.290000	1.160000	1.170000	0.000%	828,949	-29.949%
2024-05-06	1.170000	1.189900	1.160000	1.170000	0.000%	45,824	-29.949%
2024-05-03	1.230000	1.231000	1.150000	1.170000	-3.306%	41,007	-29.949%
2024-05-02	1.170000	1.219900	1.140000	1.210000	+4.310%	51,942	-32.264%
2024-05-01	1.180000	1.180000	1.100000	1.160000	+2.655%	84,632	-29.345%

.dark-mode .FJMF9P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJMF9P{ 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