Dark

NMTC
NeuroOne Medical Technologies Corporation Common Stock
stock NASDAQ

At Close

May 8, 2026 3:58:56 PM EDT

4.77USD+5.066%(+0.23)34,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	4.5700	4.8665	4.4077	4.7600	+4.846%	34,663	0.000%
2026-05-07	4.3850	4.5400	4.3000	4.5400	+5.581%	37,164	+4.846%
2026-05-06	4.4300	4.4300	4.1400	4.3000	-2.935%	56,209	+10.698%
2026-05-05	4.4900	4.6799	4.4300	4.4300	-1.336%	12,782	+7.449%
2026-05-04	4.4400	4.6312	4.4400	4.4900	+3.218%	15,761	+6.013%
2026-05-01	4.6400	4.7399	4.3400	4.3500	-7.447%	17,846	+9.425%
2026-04-30	4.6800	4.7500	4.6200	4.7000	0.000%	16,973	+1.277%
2026-04-29	4.7000	4.7400	4.5000	4.7000	-1.053%	36,362	+1.277%
2026-04-28	4.7500	4.7800	4.6100	4.7500	+3.037%	26,332	+0.211%
2026-04-27	4.7200	4.8700	4.4401	4.6100	-3.151%	19,612	+3.254%
2026-04-24	4.6277	4.8200	4.6277	4.7600	+0.211%	16,331	0.000%
2026-04-23	5.0600	5.1070	4.7500	4.7500	-7.045%	38,384	+0.211%
2026-04-22	5.1000	5.4000	5.1000	5.1100	+1.188%	54,924	-6.849%
2026-04-21	4.9800	5.1550	4.7765	5.0500	+1.406%	55,941	-5.743%
2026-04-20	4.6700	5.1000	4.6678	4.9800	+2.893%	51,488	-4.418%
2026-04-17	4.5700	4.8999	4.4207	4.8400	+5.908%	197,161	-1.653%
2026-04-16	4.3500	4.7350	4.0101	4.5700	+2.914%	90,165	+4.158%
2026-04-15	4.2600	4.6200	4.2600	4.4406	+1.384%	89,881	+7.193%
2026-04-14	4.3800	4.5132	3.6600	4.3800	-2.757%	173,489	+8.676%
2026-04-13	4.6206	4.7022	4.5000	4.5042	+2.597%	9,541	+5.679%
2026-04-10	4.5288	4.5294	4.3206	4.3902	-0.786%	8,198	+8.423%
2026-04-09	4.5528	4.6200	4.3206	4.4250	+2.416%	9,837	+7.571%
2026-04-08	4.9782	5.0964	4.2606	4.3206	-13.210%	96,386	+10.170%
2026-04-07	4.8600	5.0958	4.8006	4.9782	-0.024%	15,831	-4.383%
2026-04-06	4.6800	5.0964	4.6800	4.9794	+4.390%	27,027	-4.406%
2026-04-02	4.9140	4.9194	4.6746	4.7700	-0.873%	18,436	-0.210%
2026-04-01	4.7220	5.0682	4.6290	4.8120	+3.284%	42,647	-1.081%
2026-03-31	4.4400	4.6668	4.3890	4.6590	+4.509%	10,073	+2.168%
2026-03-30	4.5000	4.5090	4.2912	4.4580	+1.226%	26,658	+6.774%
2026-03-27	4.5618	4.6800	4.3800	4.4040	-3.446%	6,872	+8.084%
2026-03-26	4.6800	4.6800	4.5600	4.5612	-1.273%	11,784	+4.359%
2026-03-25	4.6740	4.7394	4.5930	4.6200	+1.316%	17,237	+3.030%
2026-03-24	4.6800	4.6800	4.5060	4.5600	-1.273%	13,809	+4.386%
2026-03-23	4.6800	4.7364	4.4298	4.6188	-1.308%	6,862	+3.057%
2026-03-20	4.3512	4.6800	4.2540	4.6800	+7.557%	52,609	+1.709%
2026-03-19	4.4280	4.4280	4.2060	4.3512	-1.947%	18,376	+9.395%
2026-03-18	4.3800	4.4376	4.2270	4.4376	+1.052%	13,952	+7.265%
2026-03-17	4.4400	4.4400	4.2024	4.3914	+1.681%	17,281	+8.394%
2026-03-16	4.5600	4.7220	4.2000	4.3188	-4.180%	37,334	+10.216%
2026-03-13	4.9158	4.9158	4.5006	4.5072	-4.731%	12,629	+5.609%
2026-03-12	4.8102	4.8372	4.6740	4.7310	-0.240%	18,355	+0.613%
2026-03-11	4.7280	4.9200	4.7214	4.7424	-0.328%	9,891	+0.371%
2026-03-10	4.9140	4.9140	4.5900	4.7580	+0.571%	21,650	+0.042%
2026-03-09	4.9200	5.0766	4.5000	4.7310	-6.432%	60,365	+0.613%
2026-03-06	5.1000	5.4300	4.7640	5.0562	+1.225%	51,408	-5.858%
2026-03-05	4.7736	5.2194	4.7700	4.9950	+5.380%	53,836	-4.705%
2026-03-04	4.9800	5.4000	4.6206	4.7400	-2.469%	65,180	+0.422%
2026-03-03	4.5000	5.0868	4.3200	4.8600	+21.439%	115,006	-2.058%
2026-03-02	4.0038	4.2312	3.8556	4.0020	-0.507%	56,996	+18.941%
2026-02-27	4.0800	4.1994	3.9456	4.0224	-2.911%	22,328	+18.337%
2026-02-26	4.3740	4.3740	4.1400	4.1430	+0.072%	15,100	+14.893%
2026-02-25	4.1802	4.2336	4.0956	4.1400	-0.976%	11,721	+14.976%
2026-02-24	4.0800	4.2918	4.0800	4.1808	+2.471%	7,850	+13.854%
2026-02-23	3.9930	4.1994	3.9930	4.0800	0.000%	20,922	+16.667%
2026-02-20	4.2600	4.2840	4.0800	4.0800	-3.955%	14,521	+16.667%
2026-02-19	4.0860	4.2960	3.9594	4.2480	+4.102%	55,347	+12.053%
2026-02-18	4.1940	4.3500	4.0806	4.0806	+0.162%	37,614	+16.650%
2026-02-17	5.1000	5.1594	4.0500	4.0740	-16.503%	147,419	+16.838%
2026-02-13	4.7340	5.0358	4.6380	4.8792	+7.837%	21,443	-2.443%
2026-02-12	4.9200	4.9962	4.5018	4.5246	-8.037%	34,082	+5.203%
2026-02-11	4.9014	5.1126	4.6500	4.9200	+2.270%	38,527	-3.252%
2026-02-10	4.8000	5.1750	4.6026	4.8108	-0.914%	33,301	-1.056%
2026-02-09	4.6800	4.9122	4.6800	4.8552	+3.704%	14,103	-1.961%
2026-02-06	4.2642	4.7940	4.2642	4.6818	+6.163%	44,411	+1.670%
2026-02-05	4.8000	4.9206	4.3806	4.4100	-8.377%	50,884	+7.937%
2026-02-04	5.1600	5.2380	4.8000	4.8132	-6.688%	21,806	-1.105%
2026-02-03	5.2200	5.2200	4.9200	5.1582	+2.970%	36,506	-7.720%
2026-02-02	5.3400	5.3400	4.8564	5.0094	-5.661%	43,157	-4.979%
2026-01-30	5.2200	5.5188	5.2194	5.3100	+1.724%	28,797	-10.358%
2026-01-29	5.4078	5.5080	5.2200	5.2200	-4.058%	40,471	-8.812%
2026-01-28	5.4672	5.6400	5.4000	5.4408	+0.711%	36,142	-12.513%
2026-01-27	5.2200	5.4900	5.1624	5.4024	+1.294%	27,361	-11.891%
2026-01-26	5.2200	5.3940	4.9800	5.3334	+3.121%	61,520	-10.751%
2026-01-23	5.1564	5.3706	5.1180	5.1720	-0.473%	28,502	-7.966%
2026-01-22	5.3400	5.5200	5.1006	5.1966	-4.341%	51,981	-8.402%
2026-01-21	5.4444	5.5140	5.1078	5.4324	+0.656%	77,038	-12.378%
2026-01-20	5.3892	5.5974	5.1126	5.3970	-0.366%	65,586	-11.803%
2026-01-16	5.3484	5.6400	5.3076	5.4168	+0.423%	40,450	-12.125%
2026-01-15	5.3382	5.4720	5.3046	5.3940	+3.345%	14,819	-11.754%
2026-01-14	5.4000	5.4366	5.1600	5.2194	-2.587%	27,850	-8.802%
2026-01-13	5.4000	5.5716	5.3400	5.3580	+0.045%	55,469	-11.161%
2026-01-12	5.3340	5.5194	5.1600	5.3556	+1.895%	29,804	-11.121%
2026-01-09	5.3400	5.6736	5.1606	5.2560	-1.838%	72,838	-9.437%
2026-01-08	5.5860	5.5908	5.0622	5.3544	-0.822%	83,419	-11.101%
2026-01-07	5.8380	6.0000	5.3136	5.3988	-8.230%	73,979	-11.832%
2026-01-06	5.5200	6.1200	5.4600	5.8830	+15.502%	264,601	-19.089%
2026-01-05	5.2260	5.5200	4.9206	5.0934	-0.399%	75,515	-6.546%
2026-01-02	4.6740	5.3940	4.5480	5.1138	+12.441%	80,054	-6.919%
2025-12-31	4.2660	4.6200	4.2012	4.5480	+5.001%	35,691	+4.661%
2025-12-30	4.3200	4.4940	4.1640	4.3314	-0.345%	33,510	+9.895%
2025-12-29	4.1520	4.3506	4.0800	4.3464	-0.726%	44,384	+9.516%
2025-12-26	4.5000	4.5000	4.2450	4.3782	-4.714%	22,844	+8.720%
2025-12-24	4.3800	4.6632	4.2000	4.5948	+6.955%	46,206	+3.595%
2025-12-23	4.7400	4.7400	4.1400	4.2960	-10.934%	61,764	+10.801%
2025-12-22	4.5000	4.9200	4.4400	4.8234	+9.493%	67,745	-1.314%
2025-12-19	4.3614	4.5432	4.2000	4.4052	+2.528%	57,901	+8.054%
2025-12-18	4.0080	4.3200	3.9060	4.2966	+7.201%	40,632	+10.785%
2025-12-17	4.2600	4.9554	3.9654	4.0080	-5.490%	88,406	+18.762%
2025-12-16	4.1940	4.2684	4.0086	4.2408	+6.929%	65,322	+12.243%
2025-12-15	4.0200	4.1340	3.9600	3.9660	+0.548%	37,708	+20.020%
2025-12-12	3.6228	3.9588	3.4806	3.9444	+12.376%	67,201	+20.677%
2025-12-11	3.6300	3.6600	3.2736	3.5100	-2.500%	91,775	+35.613%
2025-12-10	3.7800	3.8100	3.5562	3.6000	-4.138%	67,848	+32.222%
2025-12-09	4.0266	4.0266	3.7200	3.7554	-4.443%	72,633	+26.751%
2025-12-08	4.2708	4.5000	3.9000	3.9300	-8.006%	40,990	+21.120%
2025-12-05	4.2000	4.2954	3.9600	4.2720	+6.110%	35,246	+11.423%
2025-12-04	4.1550	4.3200	3.9996	4.0260	-1.497%	11,901	+18.231%
2025-12-03	4.1508	4.2594	4.0200	4.0872	+2.854%	43,260	+16.461%
2025-12-02	4.0800	4.1136	3.9600	3.9738	-2.760%	9,221	+19.785%
2025-12-01	4.2000	4.2636	4.0860	4.0866	-1.972%	6,022	+16.478%
2025-11-28	4.3200	4.3200	4.0800	4.1688	-0.714%	11,080	+14.182%
2025-11-26	4.0800	4.3614	4.0800	4.1988	+2.385%	11,173	+13.366%
2025-11-25	3.9600	4.1994	3.9600	4.1010	+2.906%	12,078	+16.069%
2025-11-24	3.8940	4.1280	3.7680	3.9852	+4.434%	17,620	+19.442%
2025-11-21	3.6480	3.9480	3.6000	3.8160	+5.824%	55,952	+24.738%
2025-11-20	3.9000	4.0800	3.6000	3.6060	-4.618%	26,769	+32.002%
2025-11-19	3.8466	4.0800	3.7806	3.7806	-1.547%	12,020	+25.906%
2025-11-18	4.0200	4.0200	3.7800	3.8400	-5.479%	47,393	+23.958%
2025-11-17	4.3188	4.4256	4.0200	4.0626	-1.784%	11,131	+17.166%
2025-11-14	4.0800	4.2000	3.9600	4.1364	+1.696%	11,625	+15.076%
2025-11-13	4.5000	4.5000	4.0206	4.0674	-7.580%	34,190	+17.028%
2025-11-12	4.3980	4.6194	4.3920	4.4010	+0.164%	8,597	+8.157%
2025-11-11	4.2000	4.5492	4.1100	4.3938	+3.579%	14,472	+8.334%
2025-11-10	4.1664	4.3962	4.1382	4.2420	+1.829%	16,624	+12.211%
2025-11-07	4.3020	4.3104	3.9330	4.1658	-3.368%	55,794	+14.264%
2025-11-06	4.5000	4.5330	4.2396	4.3110	-1.817%	19,195	+10.415%
2025-11-05	4.4400	4.5588	4.3512	4.3908	+1.245%	22,799	+8.408%
2025-11-04	4.3200	4.5420	4.2000	4.3368	-5.405%	45,486	+9.758%
2025-11-03	4.6926	4.7388	4.5060	4.5846	-3.523%	35,445	+3.826%
2025-10-31	4.8000	4.9668	4.6926	4.7520	0.000%	23,861	+0.168%
2025-10-30	4.6800	4.8594	4.6260	4.7520	+0.827%	28,249	+0.168%
2025-10-29	5.1000	5.1000	4.6308	4.7130	-3.832%	35,691	+0.997%
2025-10-28	5.1600	5.1720	4.8600	4.9008	-2.191%	28,350	-2.873%
2025-10-27	4.9464	5.3400	4.8960	5.0106	+2.403%	42,014	-5.001%
2025-10-24	4.7706	4.9722	4.7406	4.8930	+2.566%	39,490	-2.718%
2025-10-23	4.7640	4.8600	4.7178	4.7706	+3.233%	23,906	-0.222%
2025-10-22	4.8660	4.9890	4.5600	4.6212	-5.981%	67,778	+3.004%
2025-10-21	5.1000	5.3400	4.8660	4.9152	-1.301%	67,176	-3.158%
2025-10-20	5.1000	5.2200	4.8600	4.9800	+0.606%	60,447	-4.418%
2025-10-17	5.1000	5.1462	4.8642	4.9500	-4.425%	63,784	-3.838%
2025-10-16	5.4000	5.4102	5.1780	5.1792	-4.089%	94,074	-8.094%
2025-10-15	5.5200	5.6544	5.3796	5.4000	-0.772%	53,618	-11.852%
2025-10-14	5.4600	5.7600	5.2506	5.4420	+0.778%	90,282	-12.532%
2025-10-13	5.8200	6.0480	5.3406	5.4000	-5.263%	119,530	-11.852%
2025-10-10	6.1800	6.4200	5.6688	5.7000	-7.767%	118,719	-16.491%
2025-10-09	6.4200	6.5382	6.1500	6.1800	-0.962%	98,940	-22.977%
2025-10-08	6.5400	6.7200	6.2100	6.2400	-1.887%	109,926	-23.718%
2025-10-07	6.4800	6.9600	6.1200	6.3600	+6.468%	197,733	-25.157%
2025-10-06	5.9100	6.4788	5.7912	5.9736	+7.054%	223,962	-20.316%
2025-10-03	5.5800	5.8554	5.4828	5.5800	+3.333%	91,774	-14.695%
2025-10-02	5.4012	5.6550	5.3994	5.4000	+1.215%	40,200	-11.852%
2025-10-01	5.4060	5.5194	5.2800	5.3352	+0.068%	25,849	-10.781%
2025-09-30	5.2500	5.3850	5.2200	5.3316	-1.267%	22,643	-10.721%
2025-09-29	5.6244	5.7960	5.3940	5.4000	-2.067%	50,058	-11.852%
2025-09-26	5.2800	5.5992	5.2800	5.5140	+2.225%	41,345	-13.674%
2025-09-25	5.7000	5.7600	5.1606	5.3940	-4.352%	78,945	-11.754%
2025-09-24	5.9994	6.0600	5.5380	5.6394	-0.382%	73,922	-15.594%
2025-09-23	5.8800	6.4836	5.5200	5.6610	+1.354%	209,947	-15.916%
2025-09-22	5.5800	5.7600	5.5200	5.5854	+0.097%	117,043	-14.778%
2025-09-19	5.5200	5.5800	5.3412	5.5800	+3.345%	122,865	-14.695%
2025-09-18	5.2200	5.4720	5.2200	5.3994	+4.035%	45,896	-11.842%
2025-09-17	5.4156	5.4882	5.1000	5.1900	-2.929%	59,259	-8.285%
2025-09-16	5.3400	5.4000	5.2800	5.3466	+1.261%	34,679	-10.971%
2025-09-15	5.3406	5.4000	5.2662	5.2800	-1.024%	49,579	-9.848%
2025-09-12	5.4600	5.5170	5.2788	5.3346	-0.581%	76,653	-10.771%
2025-09-11	5.4234	5.4906	5.2806	5.3658	+0.709%	99,590	-11.290%
2025-09-10	5.5200	5.5890	5.2800	5.3280	-0.627%	36,868	-10.661%
2025-09-09	5.2992	5.6280	5.2680	5.3616	+5.117%	85,922	-11.221%
2025-09-08	4.9800	5.7000	4.9800	5.1006	+7.228%	128,636	-6.678%
2025-09-05	4.4400	5.2800	4.4388	4.7568	+8.469%	128,824	+0.067%
2025-09-04	4.4400	4.5384	4.3800	4.3854	-1.734%	13,933	+8.542%
2025-09-03	4.6200	4.6200	4.3794	4.4628	+3.234%	26,946	+6.659%
2025-09-02	4.5864	4.5864	4.2726	4.3230	-5.718%	31,846	+10.109%
2025-08-29	4.6200	4.6200	4.4700	4.5852	+3.424%	18,376	+3.812%
2025-08-28	4.3860	4.7220	4.3800	4.4334	-1.480%	21,079	+7.367%
2025-08-27	4.6230	4.7340	4.5000	4.5000	-2.698%	18,490	+5.778%
2025-08-26	4.7400	4.7958	4.5900	4.6248	-1.255%	12,347	+2.923%
2025-08-25	4.7400	4.8000	4.5828	4.6836	-0.510%	27,078	+1.631%
2025-08-22	4.6620	4.8000	4.5684	4.7076	+1.989%	23,147	+1.113%
2025-08-21	4.5000	4.8300	4.5000	4.6158	+2.396%	39,250	+3.124%
2025-08-20	4.6818	5.0394	4.3800	4.5078	-6.983%	51,038	+5.595%
2025-08-19	5.1600	5.4000	4.8120	4.8462	-2.687%	53,711	-1.779%
2025-08-18	5.8800	6.0600	4.8834	4.9800	+1.244%	426,429	-4.418%
2025-08-15	4.9260	5.2200	4.8606	4.9188	-1.229%	15,789	-3.228%
2025-08-14	5.2800	5.3400	4.6260	4.9800	-3.466%	58,433	-4.418%
2025-08-13	4.9050	5.2200	4.8114	5.1588	+8.029%	37,954	-7.730%
2025-08-12	4.4400	4.9800	4.3806	4.7754	+7.816%	29,800	-0.322%
2025-08-11	4.3800	4.6182	4.3800	4.4292	-1.389%	18,531	+7.469%
2025-08-08	4.6200	4.6200	4.3020	4.4916	-1.500%	27,153	+5.976%
2025-08-07	4.8000	4.8000	4.5540	4.5600	-5.000%	13,736	+4.386%
2025-08-06	4.8600	4.9800	4.6200	4.8000	-1.356%	11,093	-0.833%
2025-08-05	5.1534	5.1534	4.8606	4.8660	-1.458%	23,335	-2.178%
2025-08-04	4.5480	5.0376	4.4640	4.9380	+8.575%	32,332	-3.605%
2025-08-01	4.6968	4.6968	4.2792	4.5480	-3.081%	42,792	+4.661%
2025-07-31	4.9800	5.4000	4.6278	4.6926	-4.854%	27,184	+1.436%
2025-07-30	5.0100	5.1636	4.9200	4.9320	-1.557%	17,974	-3.487%
2025-07-29	5.1060	5.3100	4.9800	5.0100	-1.995%	20,106	-4.990%
2025-07-28	5.3400	5.5182	4.9380	5.1120	-3.903%	44,582	-6.886%
2025-07-25	5.4300	5.5200	4.8636	5.3196	-1.642%	59,191	-10.520%
2025-07-24	5.4000	5.6994	5.2842	5.4084	+0.334%	26,304	-11.989%
2025-07-23	6.2400	6.3000	5.3406	5.3904	-12.777%	76,059	-11.695%
2025-07-22	5.4000	6.2400	5.1012	6.1800	+14.444%	74,763	-22.977%
2025-07-21	5.2500	5.8140	5.1186	5.4000	+5.498%	80,357	-11.852%
2025-07-18	4.5600	5.1600	4.3800	5.1186	+12.919%	75,787	-7.006%
2025-07-17	4.3410	4.5600	4.3410	4.5330	+4.423%	57,450	+5.008%
2025-07-16	4.2600	4.3800	4.2594	4.3410	+2.624%	33,455	+9.652%
2025-07-15	4.2444	4.3194	4.1394	4.2300	-2.759%	16,429	+12.530%
2025-07-14	4.4160	4.4160	4.2282	4.3500	+1.826%	25,641	+9.425%
2025-07-11	4.5000	4.5000	4.2420	4.2720	-5.003%	15,163	+11.423%
2025-07-10	4.5276	4.5522	4.3800	4.4970	+1.284%	17,515	+5.848%
2025-07-09	4.5000	4.5900	4.3200	4.4400	+0.149%	9,995	+7.207%
2025-07-08	4.4400	4.6200	4.3818	4.4334	+1.081%	28,164	+7.367%
2025-07-07	4.2060	4.5828	4.2060	4.3860	+4.280%	43,871	+8.527%
2025-07-03	4.0800	4.2894	4.0800	4.2060	+1.594%	5,713	+13.172%
2025-07-02	4.1808	4.3128	4.0938	4.1400	-1.429%	15,384	+14.976%
2025-07-01	4.1520	4.3194	4.0200	4.2000	+3.199%	17,692	+13.333%
2025-06-30	4.2600	4.3800	4.0260	4.0698	-0.250%	33,855	+16.959%
2025-06-27	4.3800	4.3800	4.0452	4.0800	-6.849%	25,557	+16.667%
2025-06-26	4.4400	4.5600	4.3206	4.3800	+0.551%	22,559	+8.676%
2025-06-25	4.3818	4.4388	4.1700	4.3560	+4.596%	31,766	+9.275%
2025-06-24	4.0662	4.6194	4.0662	4.1646	+4.801%	77,152	+14.297%
2025-06-23	3.9480	4.1400	3.9330	3.9738	+0.348%	13,021	+19.785%
2025-06-20	4.2222	4.3470	3.9600	3.9600	-4.014%	53,714	+20.202%
2025-06-18	4.0800	4.2732	3.8484	4.1256	+5.801%	52,829	+15.377%
2025-06-17	3.6258	4.2012	3.5568	3.8994	+7.546%	74,679	+22.070%
2025-06-16	3.4272	3.6600	3.3366	3.6258	+7.527%	35,023	+31.281%
2025-06-13	3.4794	3.4992	3.3606	3.3720	-2.091%	8,761	+41.163%
2025-06-12	3.4800	3.4800	3.3600	3.4440	+1.611%	12,084	+38.211%
2025-06-11	3.4200	3.5994	3.3600	3.3894	-2.788%	23,757	+40.438%
2025-06-10	3.5448	3.7026	3.3906	3.4866	-1.341%	16,577	+36.523%
2025-06-09	3.4920	3.5724	3.3720	3.5340	+1.255%	18,321	+34.692%
2025-06-06	3.4362	3.5994	3.4284	3.4902	-1.239%	12,809	+36.382%
2025-06-05	3.6600	3.6600	3.3816	3.5340	-2.176%	26,879	+34.692%
2025-06-04	3.3486	3.6882	3.3006	3.6126	+8.019%	39,685	+31.761%
2025-06-03	3.4830	3.5400	3.3240	3.3444	-5.988%	55,948	+42.327%
2025-06-02	3.4800	3.6006	3.3000	3.5574	-2.978%	62,132	+33.806%
2025-05-30	3.7800	3.9000	3.6600	3.6666	-4.261%	14,691	+29.821%
2025-05-29	3.7806	3.9558	3.7206	3.8298	+0.567%	14,230	+24.288%
2025-05-28	3.6000	3.8082	3.5406	3.8082	+3.794%	31,578	+24.993%
2025-05-27	3.7140	3.7362	3.5160	3.6690	-1.830%	40,376	+29.736%
2025-05-23	3.7200	3.8370	3.6348	3.7374	+1.120%	12,167	+27.361%
2025-05-22	3.6924	3.9000	3.4962	3.6960	+2.411%	30,685	+28.788%
2025-05-21	3.9240	3.9294	3.6072	3.6090	-3.234%	29,756	+31.892%
2025-05-20	4.0200	4.0200	3.6948	3.7296	-5.975%	43,338	+27.628%
2025-05-19	4.0200	4.0440	3.8718	3.9666	-0.586%	24,011	+20.002%
2025-05-16	3.9840	4.0800	3.8484	3.9900	+1.372%	34,952	+19.298%
2025-05-15	4.0560	4.0800	3.9006	3.9360	-0.606%	15,558	+20.935%
2025-05-14	3.9000	4.0542	3.8640	3.9600	+2.484%	47,507	+20.202%
2025-05-13	3.8994	4.2390	3.7806	3.8640	+3.404%	177,994	+23.188%
2025-05-12	3.7200	4.0164	3.6600	3.7368	+1.235%	109,929	+27.382%
2025-05-09	3.6420	3.8988	3.6420	3.6912	+0.836%	24,330	+28.955%
2025-05-08	3.9000	3.9468	3.6600	3.6606	-6.512%	79,698	+30.033%
2025-05-07	3.7800	3.9840	3.7266	3.9156	+0.415%	20,861	+21.565%
2025-05-06	3.9000	3.9672	3.6606	3.8994	+1.961%	46,125	+22.070%
2025-05-05	3.6402	4.4094	3.6060	3.8244	+1.902%	77,903	+24.464%
2025-05-02	3.7272	3.8400	3.7050	3.7530	+1.214%	21,687	+26.832%
2025-05-01	3.7554	3.9120	3.6108	3.7080	-0.898%	13,711	+28.371%
2025-04-30	3.6600	3.7800	3.6600	3.7416	+1.547%	17,895	+27.218%
2025-04-29	3.6660	3.9972	3.6108	3.6846	-1.932%	26,603	+29.186%
2025-04-28	3.9018	3.9276	3.6648	3.7572	-3.957%	25,757	+26.690%
2025-04-25	3.7200	3.9234	3.6600	3.9120	+8.036%	52,943	+21.677%
2025-04-24	3.6000	4.0968	3.5160	3.6210	+2.986%	168,116	+31.455%
2025-04-23	3.3600	3.5694	3.2520	3.5160	+9.451%	142,221	+35.381%
2025-04-22	3.4422	3.4422	3.2100	3.2124	-5.573%	44,988	+48.176%
2025-04-21	3.5400	3.5526	3.2400	3.4020	-2.174%	39,009	+39.918%
2025-04-17	3.4650	3.6600	3.4200	3.4776	+2.657%	82,199	+36.876%
2025-04-16	3.3000	3.5760	3.0000	3.3876	+4.556%	83,709	+40.512%
2025-04-15	3.4800	3.6000	3.1800	3.2400	-2.209%	106,219	+46.914%
2025-04-14	2.9358	3.4194	2.8506	3.3132	+17.489%	88,998	+43.668%
2025-04-11	2.7360	2.9400	2.6574	2.8200	+9.252%	39,720	+68.794%
2025-04-10	2.6886	2.8740	2.5206	2.5812	+0.023%	73,177	+84.410%
2025-04-09	2.5800	2.9400	2.3724	2.5806	-2.250%	172,186	+84.453%
2025-04-08	2.9970	2.9970	2.6400	2.6400	+1.570%	57,608	+80.303%
2025-04-07	3.0000	3.0870	2.4894	2.5992	-8.800%	162,390	+83.133%
2025-04-04	3.0000	3.0000	2.6160	2.8500	-44.767%	336,449	+67.018%
2025-04-03	5.1600	5.4000	5.1600	5.1600	0.000%	30,392	-7.752%
2025-04-02	5.1000	5.5200	5.1000	5.1600	-1.127%	6,483	-7.752%
2025-04-01	5.1600	5.3880	5.1030	5.2188	+2.305%	7,572	-8.791%
2025-03-31	5.1600	5.3880	5.1000	5.1012	-1.140%	12,222	-6.689%
2025-03-28	5.4000	5.5200	5.1600	5.1600	-4.656%	5,977	-7.752%
2025-03-27	5.3100	5.4582	5.2200	5.4120	+2.500%	11,538	-12.047%
2025-03-26	5.4600	5.8200	5.1600	5.2800	-5.882%	16,954	-9.848%
2025-03-25	5.7600	5.8722	5.4660	5.6100	-3.608%	23,083	-15.152%
2025-03-24	6.1800	6.1800	5.6400	5.8200	-5.825%	21,562	-18.213%
2025-03-21	6.0888	6.2400	5.9400	6.1800	+3.000%	33,790	-22.977%
2025-03-20	5.9400	6.1800	5.9400	6.0000	-0.990%	6,073	-20.667%
2025-03-19	6.0000	6.3000	6.0000	6.0600	0.000%	12,449	-21.452%
2025-03-18	6.4200	6.5694	6.0438	6.0600	-6.481%	29,791	-21.452%
2025-03-17	6.5400	6.5400	6.3072	6.4800	0.000%	11,139	-26.543%
2025-03-14	6.1200	6.5382	6.0618	6.4800	+5.882%	14,446	-26.543%
2025-03-13	5.7600	6.1200	5.6100	6.1200	+7.075%	21,846	-22.222%
2025-03-12	5.7000	5.7600	5.4600	5.7156	+5.950%	33,054	-16.719%
2025-03-11	5.4600	5.8800	5.2092	5.3946	-0.652%	62,091	-11.764%
2025-03-10	5.7600	5.8254	5.1600	5.4300	-8.168%	21,564	-12.339%
2025-03-07	6.1800	6.4146	5.5722	5.9130	-3.382%	19,183	-19.499%
2025-03-06	6.4800	6.5400	5.8296	6.1200	-5.556%	25,786	-22.222%
2025-03-05	6.4200	6.5400	6.3000	6.4800	+0.935%	4,006	-26.543%
2025-03-04	6.4200	6.6000	6.0600	6.4200	0.000%	20,833	-25.857%
2025-03-03	6.8400	6.8400	6.2400	6.4200	-4.036%	37,913	-25.857%
2025-02-28	6.6600	6.9396	6.4800	6.6900	+0.414%	27,079	-28.849%
2025-02-27	6.7800	6.8994	6.5400	6.6624	-2.596%	18,639	-28.554%
2025-02-26	6.9000	6.9000	6.6606	6.8400	+1.786%	10,963	-30.409%
2025-02-25	6.7800	6.9720	6.1860	6.7200	-0.885%	54,419	-29.167%
2025-02-24	7.0800	7.0800	6.6000	6.7800	-1.739%	19,484	-29.794%
2025-02-21	6.6600	7.0200	6.6006	6.9000	+2.679%	34,441	-31.014%
2025-02-20	6.9000	6.9534	6.0000	6.7200	-3.448%	70,622	-29.167%
2025-02-19	7.0200	7.1400	6.8400	6.9600	0.000%	29,231	-31.609%
2025-02-18	7.5000	7.5000	6.8100	6.9600	-3.333%	43,562	-31.609%
2025-02-14	6.8400	7.3800	6.7800	7.2000	+5.263%	84,971	-33.889%
2025-02-13	7.1400	7.1994	6.6000	6.8400	+1.786%	58,451	-30.409%
2025-02-12	6.4800	7.0200	6.1242	6.7200	+2.752%	48,856	-29.167%
2025-02-11	7.2600	7.2600	6.5400	6.5400	-9.167%	41,210	-27.217%
2025-02-10	6.4800	7.5000	6.3000	7.2000	+12.150%	40,071	-33.889%
2025-02-07	6.2400	6.6600	5.9832	6.4200	+7.776%	34,269	-25.857%
2025-02-06	6.4200	6.4200	5.8806	5.9568	+1.306%	41,184	-20.091%
2025-02-05	6.0000	6.2400	5.8020	5.8800	+0.948%	19,144	-19.048%
2025-02-04	6.4800	6.7200	5.8200	5.8248	-10.111%	67,204	-18.280%
2025-02-03	6.4800	6.7800	6.1200	6.4800	-6.087%	21,995	-26.543%
2025-01-31	6.9000	7.0500	6.7752	6.9000	0.000%	8,737	-31.014%
2025-01-30	7.3800	7.5522	6.1200	6.9000	-5.738%	33,071	-31.014%
2025-01-29	6.9000	7.8600	6.7938	7.3200	+6.087%	32,483	-34.973%
2025-01-28	7.2600	7.3200	6.7200	6.9000	-4.959%	19,401	-31.014%
2025-01-27	7.2000	7.5000	6.8106	7.2600	+1.255%	40,197	-34.435%
2025-01-24	6.6000	8.3400	6.4800	7.1700	+6.696%	64,879	-33.612%
2025-01-23	6.3000	7.1400	6.0420	6.7200	+7.692%	37,599	-29.167%
2025-01-22	6.0600	6.6000	5.4600	6.2400	+1.961%	119,341	-23.718%
2025-01-21	6.1800	6.5202	5.6070	6.1200	-2.857%	77,676	-22.222%
2025-01-17	6.3600	6.5400	6.0000	6.3000	+0.952%	31,681	-24.444%
2025-01-16	6.3000	6.9000	6.0000	6.2406	-2.667%	35,232	-23.725%
2025-01-15	6.6600	6.9600	6.2400	6.4116	-3.573%	36,414	-25.760%
2025-01-14	6.6600	7.6800	6.3000	6.6492	-1.054%	59,024	-28.412%
2025-01-13	6.9600	6.9600	6.0000	6.7200	-0.990%	48,621	-29.167%
2025-01-10	6.4800	7.5600	6.4200	6.7872	+4.741%	81,425	-29.868%
2025-01-08	6.7200	6.7200	5.8560	6.4800	-5.263%	40,834	-26.543%
2025-01-07	6.5400	7.2000	6.3600	6.8400	+9.615%	72,550	-30.409%
2025-01-06	5.5200	6.5400	5.5200	6.2400	+13.043%	53,570	-23.718%
2025-01-03	4.9200	5.5200	4.9200	5.5200	+11.542%	22,959	-13.768%
2025-01-02	5.0376	5.1000	4.6800	4.9488	-0.133%	13,616	-3.815%
2024-12-31	4.9200	5.0940	4.7640	4.9554	+0.720%	19,748	-3.943%
2024-12-30	4.9200	4.9200	4.5294	4.9200	+0.269%	19,681	-3.252%
2024-12-27	5.2800	5.2800	4.8060	4.9068	-5.017%	22,645	-2.992%
2024-12-26	4.6194	5.2800	4.6194	5.1660	+11.847%	44,216	-7.859%
2024-12-24	4.5210	4.6200	4.3800	4.6188	+3.747%	10,802	+3.057%
2024-12-23	4.5000	4.6140	4.4094	4.4520	-2.137%	7,135	+6.918%
2024-12-20	4.5462	4.6200	4.3806	4.5492	+0.026%	16,667	+4.634%
2024-12-19	4.4400	4.6794	4.2900	4.5480	+2.419%	10,412	+4.661%
2024-12-18	4.9140	5.1600	4.4406	4.4406	-6.411%	55,896	+7.193%
2024-12-17	5.0400	5.8200	4.0800	4.7448	+4.534%	234,750	+0.320%
2024-12-16	4.6800	4.8000	4.4400	4.5390	-0.487%	33,889	+4.869%
2024-12-13	4.7562	4.7562	4.4406	4.5612	-0.458%	15,877	+4.359%
2024-12-12	5.2800	5.3394	4.3200	4.5822	-9.094%	65,959	+3.880%
2024-12-11	4.8600	5.2200	4.6200	5.0406	+4.751%	41,626	-5.567%
2024-12-10	4.0200	5.1000	4.0200	4.8120	+19.934%	31,614	-1.081%
2024-12-09	3.6600	4.0320	3.6006	4.0122	+13.339%	44,689	+18.638%
2024-12-06	3.6000	4.1340	3.5400	3.5400	-1.667%	82,838	+34.463%
2024-12-05	3.8400	3.9000	3.3060	3.6000	-6.059%	34,402	+32.222%
2024-12-04	4.0200	4.2000	3.7800	3.8322	-1.769%	14,949	+24.211%
2024-12-03	3.9000	4.2000	3.6192	3.9012	+0.046%	20,238	+22.014%
2024-12-02	3.9000	4.0200	3.7800	3.8994	+4.301%	15,802	+22.070%
2024-11-29	3.6000	4.1280	3.6000	3.7386	+0.451%	9,527	+27.320%
2024-11-27	3.9588	4.2324	3.4626	3.7218	-11.004%	15,483	+27.895%
2024-11-26	3.8400	4.3194	3.6000	4.1820	+13.740%	20,697	+13.821%
2024-11-25	4.0860	4.0860	3.6120	3.6768	-10.015%	56,797	+29.460%
2024-11-22	4.0722	4.5300	4.0722	4.0860	-2.686%	52,050	+16.495%
2024-11-21	4.3452	4.5234	4.0254	4.1988	-3.979%	25,385	+13.366%
2024-11-20	3.9516	4.3728	3.9516	4.3728	+10.257%	44,351	+8.855%
2024-11-19	4.1346	4.3800	3.9282	3.9660	-5.585%	26,143	+20.020%
2024-11-18	4.2000	4.3194	3.9090	4.2006	-1.533%	61,176	+13.317%
2024-11-15	4.6800	4.6800	4.0800	4.2660	-8.963%	57,119	+11.580%
2024-11-14	5.1000	5.1900	4.6698	4.6860	-9.711%	22,218	+1.579%

.dark-mode .FPhl4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPhl4Q{ 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