Dark

NMTC
NeuroOne Medical Technologies Corporation Common Stock
stock NASDAQ

At Close

Jun 5, 2026 2:54:29 PM EDT

3.43USD-1.437%(-0.05)20,857

2.94Bid 4.13Ask 1.19Spread

Pre-market

Jun 5, 2026 8:23:30 AM EDT

3.65USD+4.885%(+0.17)175

After-hours

Jun 5, 2026 4:00:30 PM EDT

3.44USD+0.292%(+0.01)484

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	3.4600	3.4600	3.4300	3.4300	-1.437%	20,857	0.000%
2026-06-04	3.4400	3.5893	3.4326	3.4800	+0.288%	9,934	-1.437%
2026-06-03	3.6549	3.6600	3.3500	3.4700	-2.528%	22,927	-1.153%
2026-06-02	3.7300	3.7500	3.5017	3.5600	-4.301%	28,644	-3.652%
2026-06-01	3.5800	3.7600	3.5213	3.7200	+4.789%	30,291	-7.796%
2026-05-29	3.7200	3.8200	3.5400	3.5500	-4.570%	33,940	-3.380%
2026-05-28	3.7600	4.0500	3.6600	3.7200	-0.268%	30,133	-7.796%
2026-05-27	3.9200	3.9599	3.7101	3.7300	-3.618%	19,532	-8.043%
2026-05-26	3.6900	4.0500	3.6900	3.8700	+4.878%	46,130	-11.370%
2026-05-22	3.9464	4.0300	3.6300	3.6900	-5.385%	55,552	-7.046%
2026-05-21	3.9900	4.0900	3.9000	3.9000	-4.645%	26,944	-12.051%
2026-05-20	4.2000	4.3899	3.9000	4.0900	-0.487%	30,450	-16.137%
2026-05-19	4.4900	4.5400	4.0635	4.1100	-9.272%	35,534	-16.545%
2026-05-18	4.2000	4.5900	4.2000	4.5300	+7.601%	46,662	-24.283%
2026-05-15	4.5300	4.6400	4.1785	4.2100	-8.478%	19,401	-18.527%
2026-05-14	4.5700	4.6998	4.1900	4.6000	+1.996%	118,350	-25.435%
2026-05-13	4.4600	4.7236	4.4500	4.5100	+2.733%	61,075	-23.947%
2026-05-12	4.2800	4.5700	4.2800	4.3900	+1.386%	30,680	-21.868%
2026-05-11	4.7400	4.7400	4.3300	4.3300	-9.034%	11,745	-20.785%
2026-05-08	4.5700	4.8665	4.4077	4.7600	+4.846%	34,663	-27.941%
2026-05-07	4.3850	4.5400	4.3000	4.5400	+5.581%	37,164	-24.449%
2026-05-06	4.4300	4.4300	4.1400	4.3000	-2.935%	56,209	-20.233%
2026-05-05	4.4900	4.6799	4.4300	4.4300	-1.336%	12,782	-22.573%
2026-05-04	4.4400	4.6312	4.4400	4.4900	+3.218%	15,761	-23.608%
2026-05-01	4.6400	4.7399	4.3400	4.3500	-7.447%	17,846	-21.149%
2026-04-30	4.6800	4.7500	4.6200	4.7000	0.000%	16,973	-27.021%
2026-04-29	4.7000	4.7400	4.5000	4.7000	-1.053%	36,362	-27.021%
2026-04-28	4.7500	4.7800	4.6100	4.7500	+3.037%	26,332	-27.789%
2026-04-27	4.7200	4.8700	4.4401	4.6100	-3.151%	19,612	-25.597%
2026-04-24	4.6277	4.8200	4.6277	4.7600	+0.211%	16,331	-27.941%
2026-04-23	5.0600	5.1070	4.7500	4.7500	-7.045%	38,384	-27.789%
2026-04-22	5.1000	5.4000	5.1000	5.1100	+1.188%	54,924	-32.877%
2026-04-21	4.9800	5.1550	4.7765	5.0500	+1.406%	55,941	-32.079%
2026-04-20	4.6700	5.1000	4.6678	4.9800	+2.893%	51,488	-31.124%
2026-04-17	4.5700	4.8999	4.4207	4.8400	+5.908%	197,161	-29.132%
2026-04-16	4.3500	4.7350	4.0101	4.5700	+2.914%	90,165	-24.945%
2026-04-15	4.2600	4.6200	4.2600	4.4406	+1.384%	89,881	-22.758%
2026-04-14	4.3800	4.5132	3.6600	4.3800	-2.757%	173,489	-21.689%
2026-04-13	4.6206	4.7022	4.5000	4.5042	+2.597%	9,541	-23.849%
2026-04-10	4.5288	4.5294	4.3206	4.3902	-0.786%	8,198	-21.871%
2026-04-09	4.5528	4.6200	4.3206	4.4250	+2.416%	9,837	-22.486%
2026-04-08	4.9782	5.0964	4.2606	4.3206	-13.210%	96,386	-20.613%
2026-04-07	4.8600	5.0958	4.8006	4.9782	-0.024%	15,831	-31.100%
2026-04-06	4.6800	5.0964	4.6800	4.9794	+4.390%	27,027	-31.116%
2026-04-02	4.9140	4.9194	4.6746	4.7700	-0.873%	18,436	-28.092%
2026-04-01	4.7220	5.0682	4.6290	4.8120	+3.284%	42,647	-28.720%
2026-03-31	4.4400	4.6668	4.3890	4.6590	+4.509%	10,073	-26.379%
2026-03-30	4.5000	4.5090	4.2912	4.4580	+1.226%	26,658	-23.060%
2026-03-27	4.5618	4.6800	4.3800	4.4040	-3.446%	6,872	-22.116%
2026-03-26	4.6800	4.6800	4.5600	4.5612	-1.273%	11,784	-24.800%
2026-03-25	4.6740	4.7394	4.5930	4.6200	+1.316%	17,237	-25.758%
2026-03-24	4.6800	4.6800	4.5060	4.5600	-1.273%	13,809	-24.781%
2026-03-23	4.6800	4.7364	4.4298	4.6188	-1.308%	6,862	-25.738%
2026-03-20	4.3512	4.6800	4.2540	4.6800	+7.557%	52,609	-26.709%
2026-03-19	4.4280	4.4280	4.2060	4.3512	-1.947%	18,376	-21.171%
2026-03-18	4.3800	4.4376	4.2270	4.4376	+1.052%	13,952	-22.706%
2026-03-17	4.4400	4.4400	4.2024	4.3914	+1.681%	17,281	-21.893%
2026-03-16	4.5600	4.7220	4.2000	4.3188	-4.180%	37,334	-20.580%
2026-03-13	4.9158	4.9158	4.5006	4.5072	-4.731%	12,629	-23.900%
2026-03-12	4.8102	4.8372	4.6740	4.7310	-0.240%	18,355	-27.499%
2026-03-11	4.7280	4.9200	4.7214	4.7424	-0.328%	9,891	-27.674%
2026-03-10	4.9140	4.9140	4.5900	4.7580	+0.571%	21,650	-27.911%
2026-03-09	4.9200	5.0766	4.5000	4.7310	-6.432%	60,365	-27.499%
2026-03-06	5.1000	5.4300	4.7640	5.0562	+1.225%	51,408	-32.162%
2026-03-05	4.7736	5.2194	4.7700	4.9950	+5.380%	53,836	-31.331%
2026-03-04	4.9800	5.4000	4.6206	4.7400	-2.469%	65,180	-27.637%
2026-03-03	4.5000	5.0868	4.3200	4.8600	+21.439%	115,006	-29.424%
2026-03-02	4.0038	4.2312	3.8556	4.0020	-0.507%	56,996	-14.293%
2026-02-27	4.0800	4.1994	3.9456	4.0224	-2.911%	22,328	-14.728%
2026-02-26	4.3740	4.3740	4.1400	4.1430	+0.072%	15,100	-17.210%
2026-02-25	4.1802	4.2336	4.0956	4.1400	-0.976%	11,721	-17.150%
2026-02-24	4.0800	4.2918	4.0800	4.1808	+2.471%	7,850	-17.958%
2026-02-23	3.9930	4.1994	3.9930	4.0800	0.000%	20,922	-15.931%
2026-02-20	4.2600	4.2840	4.0800	4.0800	-3.955%	14,521	-15.931%
2026-02-19	4.0860	4.2960	3.9594	4.2480	+4.102%	55,347	-19.256%
2026-02-18	4.1940	4.3500	4.0806	4.0806	+0.162%	37,614	-15.944%
2026-02-17	5.1000	5.1594	4.0500	4.0740	-16.503%	147,419	-15.808%
2026-02-13	4.7340	5.0358	4.6380	4.8792	+7.837%	21,443	-29.702%
2026-02-12	4.9200	4.9962	4.5018	4.5246	-8.037%	34,082	-24.192%
2026-02-11	4.9014	5.1126	4.6500	4.9200	+2.270%	38,527	-30.285%
2026-02-10	4.8000	5.1750	4.6026	4.8108	-0.914%	33,301	-28.702%
2026-02-09	4.6800	4.9122	4.6800	4.8552	+3.704%	14,103	-29.354%
2026-02-06	4.2642	4.7940	4.2642	4.6818	+6.163%	44,411	-26.738%
2026-02-05	4.8000	4.9206	4.3806	4.4100	-8.377%	50,884	-22.222%
2026-02-04	5.1600	5.2380	4.8000	4.8132	-6.688%	21,806	-28.738%
2026-02-03	5.2200	5.2200	4.9200	5.1582	+2.970%	36,506	-33.504%
2026-02-02	5.3400	5.3400	4.8564	5.0094	-5.661%	43,157	-31.529%
2026-01-30	5.2200	5.5188	5.2194	5.3100	+1.724%	28,797	-35.405%
2026-01-29	5.4078	5.5080	5.2200	5.2200	-4.058%	40,471	-34.291%
2026-01-28	5.4672	5.6400	5.4000	5.4408	+0.711%	36,142	-36.958%
2026-01-27	5.2200	5.4900	5.1624	5.4024	+1.294%	27,361	-36.510%
2026-01-26	5.2200	5.3940	4.9800	5.3334	+3.121%	61,520	-35.688%
2026-01-23	5.1564	5.3706	5.1180	5.1720	-0.473%	28,502	-33.681%
2026-01-22	5.3400	5.5200	5.1006	5.1966	-4.341%	51,981	-33.995%
2026-01-21	5.4444	5.5140	5.1078	5.4324	+0.656%	77,038	-36.860%
2026-01-20	5.3892	5.5974	5.1126	5.3970	-0.366%	65,586	-36.446%
2026-01-16	5.3484	5.6400	5.3076	5.4168	+0.423%	40,450	-36.678%
2026-01-15	5.3382	5.4720	5.3046	5.3940	+3.345%	14,819	-36.411%
2026-01-14	5.4000	5.4366	5.1600	5.2194	-2.587%	27,850	-34.284%
2026-01-13	5.4000	5.5716	5.3400	5.3580	+0.045%	55,469	-35.984%
2026-01-12	5.3340	5.5194	5.1600	5.3556	+1.895%	29,804	-35.955%
2026-01-09	5.3400	5.6736	5.1606	5.2560	-1.838%	72,838	-34.741%
2026-01-08	5.5860	5.5908	5.0622	5.3544	-0.822%	83,419	-35.941%
2026-01-07	5.8380	6.0000	5.3136	5.3988	-8.230%	73,979	-36.467%
2026-01-06	5.5200	6.1200	5.4600	5.8830	+15.502%	264,601	-41.696%
2026-01-05	5.2260	5.5200	4.9206	5.0934	-0.399%	75,515	-32.658%
2026-01-02	4.6740	5.3940	4.5480	5.1138	+12.441%	80,054	-32.927%
2025-12-31	4.2660	4.6200	4.2012	4.5480	+5.001%	35,691	-24.582%
2025-12-30	4.3200	4.4940	4.1640	4.3314	-0.345%	33,510	-20.811%
2025-12-29	4.1520	4.3506	4.0800	4.3464	-0.726%	44,384	-21.084%
2025-12-26	4.5000	4.5000	4.2450	4.3782	-4.714%	22,844	-21.657%
2025-12-24	4.3800	4.6632	4.2000	4.5948	+6.955%	46,206	-25.350%
2025-12-23	4.7400	4.7400	4.1400	4.2960	-10.934%	61,764	-20.158%
2025-12-22	4.5000	4.9200	4.4400	4.8234	+9.493%	67,745	-28.888%
2025-12-19	4.3614	4.5432	4.2000	4.4052	+2.528%	57,901	-22.137%
2025-12-18	4.0080	4.3200	3.9060	4.2966	+7.201%	40,632	-20.169%
2025-12-17	4.2600	4.9554	3.9654	4.0080	-5.490%	88,406	-14.421%
2025-12-16	4.1940	4.2684	4.0086	4.2408	+6.929%	65,322	-19.119%
2025-12-15	4.0200	4.1340	3.9600	3.9660	+0.548%	37,708	-13.515%
2025-12-12	3.6228	3.9588	3.4806	3.9444	+12.376%	67,201	-13.041%
2025-12-11	3.6300	3.6600	3.2736	3.5100	-2.500%	91,775	-2.279%
2025-12-10	3.7800	3.8100	3.5562	3.6000	-4.138%	67,848	-4.722%
2025-12-09	4.0266	4.0266	3.7200	3.7554	-4.443%	72,633	-8.665%
2025-12-08	4.2708	4.5000	3.9000	3.9300	-8.006%	40,990	-12.723%
2025-12-05	4.2000	4.2954	3.9600	4.2720	+6.110%	35,246	-19.710%
2025-12-04	4.1550	4.3200	3.9996	4.0260	-1.497%	11,901	-14.804%
2025-12-03	4.1508	4.2594	4.0200	4.0872	+2.854%	43,260	-16.079%
2025-12-02	4.0800	4.1136	3.9600	3.9738	-2.760%	9,221	-13.685%
2025-12-01	4.2000	4.2636	4.0860	4.0866	-1.972%	6,022	-16.067%
2025-11-28	4.3200	4.3200	4.0800	4.1688	-0.714%	11,080	-17.722%
2025-11-26	4.0800	4.3614	4.0800	4.1988	+2.385%	11,173	-18.310%
2025-11-25	3.9600	4.1994	3.9600	4.1010	+2.906%	12,078	-16.362%
2025-11-24	3.8940	4.1280	3.7680	3.9852	+4.434%	17,620	-13.932%
2025-11-21	3.6480	3.9480	3.6000	3.8160	+5.824%	55,952	-10.115%
2025-11-20	3.9000	4.0800	3.6000	3.6060	-4.618%	26,769	-4.881%
2025-11-19	3.8466	4.0800	3.7806	3.7806	-1.547%	12,020	-9.274%
2025-11-18	4.0200	4.0200	3.7800	3.8400	-5.479%	47,393	-10.677%
2025-11-17	4.3188	4.4256	4.0200	4.0626	-1.784%	11,131	-15.571%
2025-11-14	4.0800	4.2000	3.9600	4.1364	+1.696%	11,625	-17.078%
2025-11-13	4.5000	4.5000	4.0206	4.0674	-7.580%	34,190	-15.671%
2025-11-12	4.3980	4.6194	4.3920	4.4010	+0.164%	8,597	-22.063%
2025-11-11	4.2000	4.5492	4.1100	4.3938	+3.579%	14,472	-21.935%
2025-11-10	4.1664	4.3962	4.1382	4.2420	+1.829%	16,624	-19.142%
2025-11-07	4.3020	4.3104	3.9330	4.1658	-3.368%	55,794	-17.663%
2025-11-06	4.5000	4.5330	4.2396	4.3110	-1.817%	19,195	-20.436%
2025-11-05	4.4400	4.5588	4.3512	4.3908	+1.245%	22,799	-21.882%
2025-11-04	4.3200	4.5420	4.2000	4.3368	-5.405%	45,486	-20.909%
2025-11-03	4.6926	4.7388	4.5060	4.5846	-3.523%	35,445	-25.184%
2025-10-31	4.8000	4.9668	4.6926	4.7520	0.000%	23,861	-27.820%
2025-10-30	4.6800	4.8594	4.6260	4.7520	+0.827%	28,249	-27.820%
2025-10-29	5.1000	5.1000	4.6308	4.7130	-3.832%	35,691	-27.223%
2025-10-28	5.1600	5.1720	4.8600	4.9008	-2.191%	28,350	-30.011%
2025-10-27	4.9464	5.3400	4.8960	5.0106	+2.403%	42,014	-31.545%
2025-10-24	4.7706	4.9722	4.7406	4.8930	+2.566%	39,490	-29.900%
2025-10-23	4.7640	4.8600	4.7178	4.7706	+3.233%	23,906	-28.101%
2025-10-22	4.8660	4.9890	4.5600	4.6212	-5.981%	67,778	-25.777%
2025-10-21	5.1000	5.3400	4.8660	4.9152	-1.301%	67,176	-30.216%
2025-10-20	5.1000	5.2200	4.8600	4.9800	+0.606%	60,447	-31.124%
2025-10-17	5.1000	5.1462	4.8642	4.9500	-4.425%	63,784	-30.707%
2025-10-16	5.4000	5.4102	5.1780	5.1792	-4.089%	94,074	-33.774%
2025-10-15	5.5200	5.6544	5.3796	5.4000	-0.772%	53,618	-36.481%
2025-10-14	5.4600	5.7600	5.2506	5.4420	+0.778%	90,282	-36.972%
2025-10-13	5.8200	6.0480	5.3406	5.4000	-5.263%	119,530	-36.481%
2025-10-10	6.1800	6.4200	5.6688	5.7000	-7.767%	118,719	-39.825%
2025-10-09	6.4200	6.5382	6.1500	6.1800	-0.962%	98,940	-44.498%
2025-10-08	6.5400	6.7200	6.2100	6.2400	-1.887%	109,926	-45.032%
2025-10-07	6.4800	6.9600	6.1200	6.3600	+6.468%	197,733	-46.069%
2025-10-06	5.9100	6.4788	5.7912	5.9736	+7.054%	223,962	-42.581%
2025-10-03	5.5800	5.8554	5.4828	5.5800	+3.333%	91,774	-38.530%
2025-10-02	5.4012	5.6550	5.3994	5.4000	+1.215%	40,200	-36.481%
2025-10-01	5.4060	5.5194	5.2800	5.3352	+0.068%	25,849	-35.710%
2025-09-30	5.2500	5.3850	5.2200	5.3316	-1.267%	22,643	-35.667%
2025-09-29	5.6244	5.7960	5.3940	5.4000	-2.067%	50,058	-36.481%
2025-09-26	5.2800	5.5992	5.2800	5.5140	+2.225%	41,345	-37.795%
2025-09-25	5.7000	5.7600	5.1606	5.3940	-4.352%	78,945	-36.411%
2025-09-24	5.9994	6.0600	5.5380	5.6394	-0.382%	73,922	-39.178%
2025-09-23	5.8800	6.4836	5.5200	5.6610	+1.354%	209,947	-39.410%
2025-09-22	5.5800	5.7600	5.5200	5.5854	+0.097%	117,043	-38.590%
2025-09-19	5.5200	5.5800	5.3412	5.5800	+3.345%	122,865	-38.530%
2025-09-18	5.2200	5.4720	5.2200	5.3994	+4.035%	45,896	-36.474%
2025-09-17	5.4156	5.4882	5.1000	5.1900	-2.929%	59,259	-33.911%
2025-09-16	5.3400	5.4000	5.2800	5.3466	+1.261%	34,679	-35.847%
2025-09-15	5.3406	5.4000	5.2662	5.2800	-1.024%	49,579	-35.038%
2025-09-12	5.4600	5.5170	5.2788	5.3346	-0.581%	76,653	-35.703%
2025-09-11	5.4234	5.4906	5.2806	5.3658	+0.709%	99,590	-36.077%
2025-09-10	5.5200	5.5890	5.2800	5.3280	-0.627%	36,868	-35.623%
2025-09-09	5.2992	5.6280	5.2680	5.3616	+5.117%	85,922	-36.027%
2025-09-08	4.9800	5.7000	4.9800	5.1006	+7.228%	128,636	-32.753%
2025-09-05	4.4400	5.2800	4.4388	4.7568	+8.469%	128,824	-27.893%
2025-09-04	4.4400	4.5384	4.3800	4.3854	-1.734%	13,933	-21.786%
2025-09-03	4.6200	4.6200	4.3794	4.4628	+3.234%	26,946	-23.142%
2025-09-02	4.5864	4.5864	4.2726	4.3230	-5.718%	31,846	-20.657%
2025-08-29	4.6200	4.6200	4.4700	4.5852	+3.424%	18,376	-25.194%
2025-08-28	4.3860	4.7220	4.3800	4.4334	-1.480%	21,079	-22.633%
2025-08-27	4.6230	4.7340	4.5000	4.5000	-2.698%	18,490	-23.778%
2025-08-26	4.7400	4.7958	4.5900	4.6248	-1.255%	12,347	-25.835%
2025-08-25	4.7400	4.8000	4.5828	4.6836	-0.510%	27,078	-26.766%
2025-08-22	4.6620	4.8000	4.5684	4.7076	+1.989%	23,147	-27.139%
2025-08-21	4.5000	4.8300	4.5000	4.6158	+2.396%	39,250	-25.690%
2025-08-20	4.6818	5.0394	4.3800	4.5078	-6.983%	51,038	-23.910%
2025-08-19	5.1600	5.4000	4.8120	4.8462	-2.687%	53,711	-29.223%
2025-08-18	5.8800	6.0600	4.8834	4.9800	+1.244%	426,429	-31.124%
2025-08-15	4.9260	5.2200	4.8606	4.9188	-1.229%	15,789	-30.268%
2025-08-14	5.2800	5.3400	4.6260	4.9800	-3.466%	58,433	-31.124%
2025-08-13	4.9050	5.2200	4.8114	5.1588	+8.029%	37,954	-33.512%
2025-08-12	4.4400	4.9800	4.3806	4.7754	+7.816%	29,800	-28.174%
2025-08-11	4.3800	4.6182	4.3800	4.4292	-1.389%	18,531	-22.559%
2025-08-08	4.6200	4.6200	4.3020	4.4916	-1.500%	27,153	-23.635%
2025-08-07	4.8000	4.8000	4.5540	4.5600	-5.000%	13,736	-24.781%
2025-08-06	4.8600	4.9800	4.6200	4.8000	-1.356%	11,093	-28.542%
2025-08-05	5.1534	5.1534	4.8606	4.8660	-1.458%	23,335	-29.511%
2025-08-04	4.5480	5.0376	4.4640	4.9380	+8.575%	32,332	-30.539%
2025-08-01	4.6968	4.6968	4.2792	4.5480	-3.081%	42,792	-24.582%
2025-07-31	4.9800	5.4000	4.6278	4.6926	-4.854%	27,184	-26.906%
2025-07-30	5.0100	5.1636	4.9200	4.9320	-1.557%	17,974	-30.454%
2025-07-29	5.1060	5.3100	4.9800	5.0100	-1.995%	20,106	-31.537%
2025-07-28	5.3400	5.5182	4.9380	5.1120	-3.903%	44,582	-32.903%
2025-07-25	5.4300	5.5200	4.8636	5.3196	-1.642%	59,191	-35.521%
2025-07-24	5.4000	5.6994	5.2842	5.4084	+0.334%	26,304	-36.580%
2025-07-23	6.2400	6.3000	5.3406	5.3904	-12.777%	76,059	-36.368%
2025-07-22	5.4000	6.2400	5.1012	6.1800	+14.444%	74,763	-44.498%
2025-07-21	5.2500	5.8140	5.1186	5.4000	+5.498%	80,357	-36.481%
2025-07-18	4.5600	5.1600	4.3800	5.1186	+12.919%	75,787	-32.989%
2025-07-17	4.3410	4.5600	4.3410	4.5330	+4.423%	57,450	-24.333%
2025-07-16	4.2600	4.3800	4.2594	4.3410	+2.624%	33,455	-20.986%
2025-07-15	4.2444	4.3194	4.1394	4.2300	-2.759%	16,429	-18.913%
2025-07-14	4.4160	4.4160	4.2282	4.3500	+1.826%	25,641	-21.149%
2025-07-11	4.5000	4.5000	4.2420	4.2720	-5.003%	15,163	-19.710%
2025-07-10	4.5276	4.5522	4.3800	4.4970	+1.284%	17,515	-23.727%
2025-07-09	4.5000	4.5900	4.3200	4.4400	+0.149%	9,995	-22.748%
2025-07-08	4.4400	4.6200	4.3818	4.4334	+1.081%	28,164	-22.633%
2025-07-07	4.2060	4.5828	4.2060	4.3860	+4.280%	43,871	-21.797%
2025-07-03	4.0800	4.2894	4.0800	4.2060	+1.594%	5,713	-18.450%
2025-07-02	4.1808	4.3128	4.0938	4.1400	-1.429%	15,384	-17.150%
2025-07-01	4.1520	4.3194	4.0200	4.2000	+3.199%	17,692	-18.333%
2025-06-30	4.2600	4.3800	4.0260	4.0698	-0.250%	33,855	-15.721%
2025-06-27	4.3800	4.3800	4.0452	4.0800	-6.849%	25,557	-15.931%
2025-06-26	4.4400	4.5600	4.3206	4.3800	+0.551%	22,559	-21.689%
2025-06-25	4.3818	4.4388	4.1700	4.3560	+4.596%	31,766	-21.258%
2025-06-24	4.0662	4.6194	4.0662	4.1646	+4.801%	77,152	-17.639%
2025-06-23	3.9480	4.1400	3.9330	3.9738	+0.348%	13,021	-13.685%
2025-06-20	4.2222	4.3470	3.9600	3.9600	-4.014%	53,714	-13.384%
2025-06-18	4.0800	4.2732	3.8484	4.1256	+5.801%	52,829	-16.861%
2025-06-17	3.6258	4.2012	3.5568	3.8994	+7.546%	74,679	-12.038%
2025-06-16	3.4272	3.6600	3.3366	3.6258	+7.527%	35,023	-5.400%
2025-06-13	3.4794	3.4992	3.3606	3.3720	-2.091%	8,761	+1.720%
2025-06-12	3.4800	3.4800	3.3600	3.4440	+1.611%	12,084	-0.407%
2025-06-11	3.4200	3.5994	3.3600	3.3894	-2.788%	23,757	+1.198%
2025-06-10	3.5448	3.7026	3.3906	3.4866	-1.341%	16,577	-1.623%
2025-06-09	3.4920	3.5724	3.3720	3.5340	+1.255%	18,321	-2.943%
2025-06-06	3.4362	3.5994	3.4284	3.4902	-1.239%	12,809	-1.725%
2025-06-05	3.6600	3.6600	3.3816	3.5340	-2.176%	26,879	-2.943%
2025-06-04	3.3486	3.6882	3.3006	3.6126	+8.019%	39,685	-5.055%
2025-06-03	3.4830	3.5400	3.3240	3.3444	-5.988%	55,948	+2.560%
2025-06-02	3.4800	3.6006	3.3000	3.5574	-2.978%	62,132	-3.581%
2025-05-30	3.7800	3.9000	3.6600	3.6666	-4.261%	14,691	-6.453%
2025-05-29	3.7806	3.9558	3.7206	3.8298	+0.567%	14,230	-10.439%
2025-05-28	3.6000	3.8082	3.5406	3.8082	+3.794%	31,578	-9.931%
2025-05-27	3.7140	3.7362	3.5160	3.6690	-1.830%	40,376	-6.514%
2025-05-23	3.7200	3.8370	3.6348	3.7374	+1.120%	12,167	-8.225%
2025-05-22	3.6924	3.9000	3.4962	3.6960	+2.411%	30,685	-7.197%
2025-05-21	3.9240	3.9294	3.6072	3.6090	-3.234%	29,756	-4.960%
2025-05-20	4.0200	4.0200	3.6948	3.7296	-5.975%	43,338	-8.033%
2025-05-19	4.0200	4.0440	3.8718	3.9666	-0.586%	24,011	-13.528%
2025-05-16	3.9840	4.0800	3.8484	3.9900	+1.372%	34,952	-14.035%
2025-05-15	4.0560	4.0800	3.9006	3.9360	-0.606%	15,558	-12.856%
2025-05-14	3.9000	4.0542	3.8640	3.9600	+2.484%	47,507	-13.384%
2025-05-13	3.8994	4.2390	3.7806	3.8640	+3.404%	177,994	-11.232%
2025-05-12	3.7200	4.0164	3.6600	3.7368	+1.235%	109,929	-8.210%
2025-05-09	3.6420	3.8988	3.6420	3.6912	+0.836%	24,330	-7.076%
2025-05-08	3.9000	3.9468	3.6600	3.6606	-6.512%	79,698	-6.300%
2025-05-07	3.7800	3.9840	3.7266	3.9156	+0.415%	20,861	-12.402%
2025-05-06	3.9000	3.9672	3.6606	3.8994	+1.961%	46,125	-12.038%
2025-05-05	3.6402	4.4094	3.6060	3.8244	+1.902%	77,903	-10.313%
2025-05-02	3.7272	3.8400	3.7050	3.7530	+1.214%	21,687	-8.606%
2025-05-01	3.7554	3.9120	3.6108	3.7080	-0.898%	13,711	-7.497%
2025-04-30	3.6600	3.7800	3.6600	3.7416	+1.547%	17,895	-8.328%
2025-04-29	3.6660	3.9972	3.6108	3.6846	-1.932%	26,603	-6.910%
2025-04-28	3.9018	3.9276	3.6648	3.7572	-3.957%	25,757	-8.709%
2025-04-25	3.7200	3.9234	3.6600	3.9120	+8.036%	52,943	-12.321%
2025-04-24	3.6000	4.0968	3.5160	3.6210	+2.986%	168,116	-5.275%
2025-04-23	3.3600	3.5694	3.2520	3.5160	+9.451%	142,221	-2.446%
2025-04-22	3.4422	3.4422	3.2100	3.2124	-5.573%	44,988	+6.774%
2025-04-21	3.5400	3.5526	3.2400	3.4020	-2.174%	39,009	+0.823%
2025-04-17	3.4650	3.6600	3.4200	3.4776	+2.657%	82,199	-1.369%
2025-04-16	3.3000	3.5760	3.0000	3.3876	+4.556%	83,709	+1.252%
2025-04-15	3.4800	3.6000	3.1800	3.2400	-2.209%	106,219	+5.864%
2025-04-14	2.9358	3.4194	2.8506	3.3132	+17.489%	88,998	+3.525%
2025-04-11	2.7360	2.9400	2.6574	2.8200	+9.252%	39,720	+21.631%
2025-04-10	2.6886	2.8740	2.5206	2.5812	+0.023%	73,177	+32.884%
2025-04-09	2.5800	2.9400	2.3724	2.5806	-2.250%	172,186	+32.915%
2025-04-08	2.9970	2.9970	2.6400	2.6400	+1.570%	57,608	+29.924%
2025-04-07	3.0000	3.0870	2.4894	2.5992	-8.800%	162,390	+31.964%
2025-04-04	3.0000	3.0000	2.6160	2.8500	-44.767%	336,449	+20.351%
2025-04-03	5.1600	5.4000	5.1600	5.1600	0.000%	30,392	-33.527%
2025-04-02	5.1000	5.5200	5.1000	5.1600	-1.127%	6,483	-33.527%
2025-04-01	5.1600	5.3880	5.1030	5.2188	+2.305%	7,572	-34.276%
2025-03-31	5.1600	5.3880	5.1000	5.1012	-1.140%	12,222	-32.761%
2025-03-28	5.4000	5.5200	5.1600	5.1600	-4.656%	5,977	-33.527%
2025-03-27	5.3100	5.4582	5.2200	5.4120	+2.500%	11,538	-36.622%
2025-03-26	5.4600	5.8200	5.1600	5.2800	-5.882%	16,954	-35.038%
2025-03-25	5.7600	5.8722	5.4660	5.6100	-3.608%	23,083	-38.859%
2025-03-24	6.1800	6.1800	5.6400	5.8200	-5.825%	21,562	-41.065%
2025-03-21	6.0888	6.2400	5.9400	6.1800	+3.000%	33,790	-44.498%
2025-03-20	5.9400	6.1800	5.9400	6.0000	-0.990%	6,073	-42.833%
2025-03-19	6.0000	6.3000	6.0000	6.0600	0.000%	12,449	-43.399%
2025-03-18	6.4200	6.5694	6.0438	6.0600	-6.481%	29,791	-43.399%
2025-03-17	6.5400	6.5400	6.3072	6.4800	0.000%	11,139	-47.068%
2025-03-14	6.1200	6.5382	6.0618	6.4800	+5.882%	14,446	-47.068%
2025-03-13	5.7600	6.1200	5.6100	6.1200	+7.075%	21,846	-43.954%
2025-03-12	5.7000	5.7600	5.4600	5.7156	+5.950%	33,054	-39.989%
2025-03-11	5.4600	5.8800	5.2092	5.3946	-0.652%	62,091	-36.418%
2025-03-10	5.7600	5.8254	5.1600	5.4300	-8.168%	21,564	-36.832%
2025-03-07	6.1800	6.4146	5.5722	5.9130	-3.382%	19,183	-41.992%
2025-03-06	6.4800	6.5400	5.8296	6.1200	-5.556%	25,786	-43.954%
2025-03-05	6.4200	6.5400	6.3000	6.4800	+0.935%	4,006	-47.068%
2025-03-04	6.4200	6.6000	6.0600	6.4200	0.000%	20,833	-46.573%
2025-03-03	6.8400	6.8400	6.2400	6.4200	-4.036%	37,913	-46.573%
2025-02-28	6.6600	6.9396	6.4800	6.6900	+0.414%	27,079	-48.729%
2025-02-27	6.7800	6.8994	6.5400	6.6624	-2.596%	18,639	-48.517%
2025-02-26	6.9000	6.9000	6.6606	6.8400	+1.786%	10,963	-49.854%
2025-02-25	6.7800	6.9720	6.1860	6.7200	-0.885%	54,419	-48.958%
2025-02-24	7.0800	7.0800	6.6000	6.7800	-1.739%	19,484	-49.410%
2025-02-21	6.6600	7.0200	6.6006	6.9000	+2.679%	34,441	-50.290%
2025-02-20	6.9000	6.9534	6.0000	6.7200	-3.448%	70,622	-48.958%
2025-02-19	7.0200	7.1400	6.8400	6.9600	0.000%	29,231	-50.718%
2025-02-18	7.5000	7.5000	6.8100	6.9600	-3.333%	43,562	-50.718%
2025-02-14	6.8400	7.3800	6.7800	7.2000	+5.263%	84,971	-52.361%
2025-02-13	7.1400	7.1994	6.6000	6.8400	+1.786%	58,451	-49.854%
2025-02-12	6.4800	7.0200	6.1242	6.7200	+2.752%	48,856	-48.958%
2025-02-11	7.2600	7.2600	6.5400	6.5400	-9.167%	41,210	-47.554%
2025-02-10	6.4800	7.5000	6.3000	7.2000	+12.150%	40,071	-52.361%
2025-02-07	6.2400	6.6600	5.9832	6.4200	+7.776%	34,269	-46.573%
2025-02-06	6.4200	6.4200	5.8806	5.9568	+1.306%	41,184	-42.419%
2025-02-05	6.0000	6.2400	5.8020	5.8800	+0.948%	19,144	-41.667%
2025-02-04	6.4800	6.7200	5.8200	5.8248	-10.111%	67,204	-41.114%
2025-02-03	6.4800	6.7800	6.1200	6.4800	-6.087%	21,995	-47.068%
2025-01-31	6.9000	7.0500	6.7752	6.9000	0.000%	8,737	-50.290%
2025-01-30	7.3800	7.5522	6.1200	6.9000	-5.738%	33,071	-50.290%
2025-01-29	6.9000	7.8600	6.7938	7.3200	+6.087%	32,483	-53.142%
2025-01-28	7.2600	7.3200	6.7200	6.9000	-4.959%	19,401	-50.290%
2025-01-27	7.2000	7.5000	6.8106	7.2600	+1.255%	40,197	-52.755%
2025-01-24	6.6000	8.3400	6.4800	7.1700	+6.696%	64,879	-52.162%
2025-01-23	6.3000	7.1400	6.0420	6.7200	+7.692%	37,599	-48.958%
2025-01-22	6.0600	6.6000	5.4600	6.2400	+1.961%	119,341	-45.032%
2025-01-21	6.1800	6.5202	5.6070	6.1200	-2.857%	77,676	-43.954%
2025-01-17	6.3600	6.5400	6.0000	6.3000	+0.952%	31,681	-45.556%
2025-01-16	6.3000	6.9000	6.0000	6.2406	-2.667%	35,232	-45.037%
2025-01-15	6.6600	6.9600	6.2400	6.4116	-3.573%	36,414	-46.503%
2025-01-14	6.6600	7.6800	6.3000	6.6492	-1.054%	59,024	-48.415%
2025-01-13	6.9600	6.9600	6.0000	6.7200	-0.990%	48,621	-48.958%
2025-01-10	6.4800	7.5600	6.4200	6.7872	+4.741%	81,425	-49.464%
2025-01-08	6.7200	6.7200	5.8560	6.4800	-5.263%	40,834	-47.068%
2025-01-07	6.5400	7.2000	6.3600	6.8400	+9.615%	72,550	-49.854%
2025-01-06	5.5200	6.5400	5.5200	6.2400	+13.043%	53,570	-45.032%
2025-01-03	4.9200	5.5200	4.9200	5.5200	+11.542%	22,959	-37.862%
2025-01-02	5.0376	5.1000	4.6800	4.9488	-0.133%	13,616	-30.690%
2024-12-31	4.9200	5.0940	4.7640	4.9554	+0.720%	19,748	-30.783%
2024-12-30	4.9200	4.9200	4.5294	4.9200	+0.269%	19,681	-30.285%
2024-12-27	5.2800	5.2800	4.8060	4.9068	-5.017%	22,645	-30.097%
2024-12-26	4.6194	5.2800	4.6194	5.1660	+11.847%	44,216	-33.604%
2024-12-24	4.5210	4.6200	4.3800	4.6188	+3.747%	10,802	-25.738%
2024-12-23	4.5000	4.6140	4.4094	4.4520	-2.137%	7,135	-22.956%
2024-12-20	4.5462	4.6200	4.3806	4.5492	+0.026%	16,667	-24.602%
2024-12-19	4.4400	4.6794	4.2900	4.5480	+2.419%	10,412	-24.582%
2024-12-18	4.9140	5.1600	4.4406	4.4406	-6.411%	55,896	-22.758%
2024-12-17	5.0400	5.8200	4.0800	4.7448	+4.534%	234,750	-27.710%
2024-12-16	4.6800	4.8000	4.4400	4.5390	-0.487%	33,889	-24.433%
2024-12-13	4.7562	4.7562	4.4406	4.5612	-0.458%	15,877	-24.800%
2024-12-12	5.2800	5.3394	4.3200	4.5822	-9.094%	65,959	-25.145%

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