Dark

NMTC
NeuroOne Medical Technologies Corporation Common Stock
stock NASDAQ

At Close

Feb 3, 2026 3:59:30 PM EST

0.8603USD+3.042%(+0.0254)219,038

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 3, 2026 8:59:30 AM EST

0.8620USD+3.246%(+0.0271)1,100

After-hours

Jan 29, 2026 4:23:30 PM EST

0.8642USD-0.667%(-0.0058)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	0.870000	0.870000	0.844600	0.860300	+3.042%	219,038	0.000%
2026-02-02	0.890000	0.890000	0.809400	0.834900	-5.661%	258,943	+3.042%
2026-01-30	0.870000	0.919800	0.869900	0.885000	+1.724%	172,781	-2.791%
2026-01-29	0.901300	0.918000	0.870000	0.870000	-4.058%	242,823	-1.115%
2026-01-28	0.911200	0.940000	0.900000	0.906800	+0.711%	216,851	-5.128%
2026-01-27	0.870000	0.915000	0.860400	0.900400	+1.294%	164,166	-4.454%
2026-01-26	0.870000	0.899000	0.830000	0.888900	+3.121%	369,119	-3.217%
2026-01-23	0.859400	0.895100	0.853000	0.862000	-0.473%	171,012	-0.197%
2026-01-22	0.890000	0.920000	0.850100	0.866100	-4.341%	311,884	-0.670%
2026-01-21	0.907400	0.919000	0.851300	0.905400	+0.656%	462,230	-4.981%
2026-01-20	0.898200	0.932900	0.852100	0.899500	-0.366%	393,518	-4.358%
2026-01-16	0.891400	0.940000	0.884601	0.902800	+0.423%	242,697	-4.708%
2026-01-15	0.889700	0.912000	0.884100	0.899000	+3.345%	88,915	-4.305%
2026-01-14	0.900000	0.906100	0.860000	0.869900	-2.587%	167,100	-1.104%
2026-01-13	0.900000	0.928600	0.890000	0.893000	+0.045%	332,812	-3.662%
2026-01-12	0.889000	0.919900	0.860000	0.892600	+1.895%	178,822	-3.619%
2026-01-09	0.890000	0.945600	0.860101	0.876000	-1.838%	436,851	-1.792%
2026-01-08	0.931000	0.931800	0.843700	0.892400	-0.822%	500,514	-3.597%
2026-01-07	0.973000	1.000000	0.885600	0.899800	-8.230%	443,872	-4.390%
2026-01-06	0.920000	1.020000	0.910000	0.980500	+15.502%	1,587,607	-12.259%
2026-01-05	0.871000	0.920000	0.820100	0.848900	-0.399%	453,087	+1.343%
2026-01-02	0.779000	0.899000	0.758000	0.852300	+12.441%	480,324	+0.939%
2025-12-31	0.711000	0.770000	0.700200	0.758000	+5.001%	214,148	+13.496%
2025-12-30	0.720000	0.749000	0.694000	0.721900	-0.345%	201,060	+19.172%
2025-12-29	0.692000	0.725100	0.680000	0.724400	-0.726%	266,301	+18.760%
2025-12-26	0.750000	0.750000	0.707500	0.729700	-4.714%	137,066	+17.898%
2025-12-24	0.730000	0.777200	0.700000	0.765800	+6.955%	277,236	+12.340%
2025-12-23	0.790000	0.790000	0.690000	0.716000	-10.934%	370,585	+20.154%
2025-12-22	0.750000	0.820000	0.740000	0.803900	+9.493%	406,370	+7.016%
2025-12-19	0.726900	0.757200	0.700000	0.734200	+2.528%	347,405	+17.175%
2025-12-18	0.668000	0.720000	0.651000	0.716100	+7.201%	243,794	+20.137%
2025-12-17	0.710000	0.825899	0.660900	0.668000	-5.490%	530,433	+28.787%
2025-12-16	0.699000	0.711400	0.668100	0.706800	+6.929%	391,834	+21.718%
2025-12-15	0.670000	0.689000	0.660000	0.661000	+0.548%	226,246	+30.151%
2025-12-12	0.603800	0.659800	0.580100	0.657400	+12.376%	403,205	+30.864%
2025-12-11	0.605000	0.610000	0.545600	0.585000	-2.500%	550,648	+47.060%
2025-12-10	0.630000	0.635000	0.592700	0.600000	-4.138%	407,089	+43.383%
2025-12-09	0.671100	0.671100	0.620000	0.625900	-4.443%	435,799	+37.450%
2025-12-08	0.711800	0.750000	0.650000	0.655000	-8.006%	245,937	+31.344%
2025-12-05	0.700000	0.715900	0.660000	0.712000	+6.110%	211,477	+20.829%
2025-12-04	0.692500	0.720000	0.666600	0.671000	-1.497%	71,403	+28.212%
2025-12-03	0.691750	0.709900	0.670001	0.681200	+2.854%	259,560	+26.292%
2025-12-02	0.680000	0.685600	0.660000	0.662300	-2.760%	55,325	+29.896%
2025-12-01	0.700000	0.710600	0.681000	0.681100	-1.972%	36,133	+26.310%
2025-11-28	0.720000	0.720000	0.680000	0.694800	-0.714%	66,478	+23.820%
2025-11-26	0.680000	0.726900	0.680000	0.699800	+2.385%	67,037	+22.935%
2025-11-25	0.660000	0.699900	0.660000	0.683500	+2.906%	72,468	+25.867%
2025-11-24	0.649000	0.688000	0.628000	0.664200	+4.434%	105,717	+29.524%
2025-11-21	0.608000	0.658000	0.600000	0.636000	+5.824%	335,711	+35.267%
2025-11-20	0.650000	0.680000	0.600000	0.601000	-4.618%	160,614	+43.145%
2025-11-19	0.641100	0.680000	0.630100	0.630100	-1.547%	72,122	+36.534%
2025-11-18	0.670000	0.670000	0.630000	0.640000	-5.479%	284,355	+34.422%
2025-11-17	0.719800	0.737600	0.670000	0.677100	-1.784%	66,788	+27.057%
2025-11-14	0.680000	0.700000	0.660000	0.689400	+1.696%	69,747	+24.790%
2025-11-13	0.750000	0.750000	0.670100	0.677900	-7.580%	205,142	+26.907%
2025-11-12	0.733000	0.769900	0.732000	0.733500	+0.164%	51,584	+17.287%
2025-11-11	0.700000	0.758200	0.685000	0.732300	+3.579%	86,834	+17.479%
2025-11-10	0.694400	0.732700	0.689700	0.707000	+1.829%	99,741	+21.683%
2025-11-07	0.717000	0.718400	0.655500	0.694300	-3.368%	334,765	+23.909%
2025-11-06	0.750000	0.755500	0.706600	0.718500	-1.817%	115,170	+19.736%
2025-11-05	0.740000	0.759800	0.725200	0.731800	+1.245%	136,796	+17.559%
2025-11-04	0.720000	0.757000	0.700000	0.722800	-5.405%	272,914	+19.023%
2025-11-03	0.782100	0.789799	0.751000	0.764100	-3.523%	212,477	+12.590%
2025-10-31	0.800000	0.827800	0.782100	0.792000	0.000%	143,166	+8.624%
2025-10-30	0.780000	0.809900	0.771000	0.792000	+0.827%	169,492	+8.624%
2025-10-29	0.850000	0.850000	0.771800	0.785500	-3.832%	214,144	+9.523%
2025-10-28	0.860000	0.862000	0.810000	0.816800	-2.191%	170,102	+5.326%
2025-10-27	0.824400	0.890000	0.816010	0.835100	+2.403%	252,081	+3.018%
2025-10-24	0.795100	0.828700	0.790100	0.815500	+2.566%	236,941	+5.494%
2025-10-23	0.794000	0.809999	0.786300	0.795100	+3.233%	143,438	+8.200%
2025-10-22	0.811000	0.831500	0.760000	0.770200	-5.981%	406,669	+11.698%
2025-10-21	0.850000	0.890000	0.811000	0.819200	-1.301%	403,057	+5.017%
2025-10-20	0.850000	0.870000	0.810000	0.830000	+0.606%	362,679	+3.651%
2025-10-17	0.850000	0.857700	0.810700	0.825000	-4.425%	382,706	+4.279%
2025-10-16	0.900000	0.901700	0.863000	0.863200	-4.089%	564,441	-0.336%
2025-10-15	0.920000	0.942449	0.896600	0.900000	-0.772%	321,705	-4.411%
2025-10-14	0.910000	0.960000	0.875100	0.907000	+0.778%	541,692	-5.149%
2025-10-13	0.970000	1.008000	0.890100	0.900000	-5.263%	717,180	-4.411%
2025-10-10	1.030000	1.070000	0.944800	0.950000	-7.767%	712,315	-9.442%
2025-10-09	1.070000	1.089700	1.025000	1.030000	-0.962%	593,639	-16.476%
2025-10-08	1.090000	1.120000	1.035000	1.040000	-1.887%	659,558	-17.279%
2025-10-07	1.080000	1.160000	1.020000	1.060000	+6.468%	1,186,395	-18.840%
2025-10-06	0.985000	1.079800	0.965200	0.995600	+7.054%	1,343,772	-13.590%
2025-10-03	0.930000	0.975900	0.913800	0.930000	+3.333%	550,641	-7.495%
2025-10-02	0.900200	0.942500	0.899900	0.900000	+1.215%	241,200	-4.411%
2025-10-01	0.901000	0.919899	0.880000	0.889200	+0.068%	155,096	-3.250%
2025-09-30	0.875000	0.897500	0.870010	0.888600	-1.267%	135,859	-3.185%
2025-09-29	0.937400	0.966000	0.899000	0.900000	-2.067%	300,349	-4.411%
2025-09-26	0.880000	0.933200	0.880000	0.919000	+2.225%	248,068	-6.387%
2025-09-25	0.950000	0.960000	0.860100	0.899000	-4.352%	473,672	-4.305%
2025-09-24	0.999900	1.010000	0.923000	0.939900	-0.382%	443,532	-8.469%
2025-09-23	0.980000	1.080600	0.920000	0.943500	+1.354%	1,259,680	-8.818%
2025-09-22	0.930000	0.960000	0.920000	0.930900	+0.097%	702,255	-7.584%
2025-09-19	0.920000	0.930000	0.890200	0.930000	+3.345%	737,190	-7.495%
2025-09-18	0.870000	0.912000	0.870000	0.899900	+4.035%	275,376	-4.400%
2025-09-17	0.902600	0.914700	0.850000	0.865000	-2.929%	355,553	-0.543%
2025-09-16	0.890000	0.900000	0.880000	0.891100	+1.261%	208,071	-3.456%
2025-09-15	0.890100	0.900000	0.877700	0.880000	-1.024%	297,475	-2.239%
2025-09-12	0.910000	0.919500	0.879800	0.889100	-0.581%	459,918	-3.239%
2025-09-11	0.903900	0.915100	0.880100	0.894300	+0.709%	597,538	-3.802%
2025-09-10	0.920000	0.931500	0.880000	0.888000	-0.627%	221,210	-3.119%
2025-09-09	0.883200	0.938000	0.878000	0.893600	+5.117%	515,532	-3.726%
2025-09-08	0.830000	0.950000	0.830000	0.850100	+7.228%	771,813	+1.200%
2025-09-05	0.740000	0.880000	0.739800	0.792800	+8.469%	772,944	+8.514%
2025-09-04	0.740000	0.756400	0.730000	0.730900	-1.734%	83,596	+17.704%
2025-09-03	0.770000	0.770000	0.729900	0.743800	+3.234%	161,677	+15.663%
2025-09-02	0.764400	0.764400	0.712100	0.720500	-5.718%	191,078	+19.403%
2025-08-29	0.770000	0.770000	0.745000	0.764200	+3.424%	110,257	+12.575%
2025-08-28	0.731000	0.787000	0.730000	0.738900	-1.480%	126,475	+16.430%
2025-08-27	0.770500	0.789000	0.750000	0.750000	-2.698%	110,942	+14.707%
2025-08-26	0.790000	0.799300	0.765000	0.770800	-1.255%	74,082	+11.611%
2025-08-25	0.790000	0.800000	0.763750	0.780600	-0.510%	162,465	+10.210%
2025-08-22	0.777000	0.800000	0.761400	0.784600	+1.989%	138,884	+9.648%
2025-08-21	0.750000	0.805000	0.750000	0.769300	+2.396%	235,498	+11.829%
2025-08-20	0.780300	0.839900	0.730000	0.751300	-6.983%	306,228	+14.508%
2025-08-19	0.860000	0.900000	0.802000	0.807700	-2.687%	322,264	+6.512%
2025-08-18	0.980000	1.010000	0.813900	0.830000	+1.244%	2,558,572	+3.651%
2025-08-15	0.821000	0.869999	0.810100	0.819800	-1.229%	94,732	+4.940%
2025-08-14	0.880000	0.890000	0.771000	0.830000	-3.466%	350,599	+3.651%
2025-08-13	0.817500	0.869990	0.801900	0.859800	+8.029%	227,722	+0.058%
2025-08-12	0.740000	0.830000	0.730101	0.795900	+7.822%	178,801	+8.091%
2025-08-11	0.730000	0.769700	0.730000	0.738159	-1.395%	111,183	+16.547%
2025-08-08	0.770000	0.770000	0.717000	0.748600	-1.500%	162,919	+14.921%
2025-08-07	0.800000	0.800000	0.759000	0.760000	-5.000%	82,415	+13.197%
2025-08-06	0.810000	0.830000	0.770000	0.800000	-1.356%	66,556	+7.537%
2025-08-05	0.858900	0.858900	0.810100	0.811000	-1.458%	140,009	+6.079%
2025-08-04	0.758000	0.839600	0.744000	0.823000	+8.575%	193,989	+4.532%
2025-08-01	0.782800	0.782800	0.713200	0.758000	-3.081%	256,751	+13.496%
2025-07-31	0.830000	0.900000	0.771250	0.782100	-4.854%	163,104	+9.999%
2025-07-30	0.835000	0.860600	0.820000	0.822000	-1.557%	107,846	+4.659%
2025-07-29	0.851000	0.884999	0.830000	0.835000	-1.995%	120,636	+3.030%
2025-07-28	0.890000	0.919700	0.823000	0.852000	-3.903%	267,494	+0.974%
2025-07-25	0.905000	0.920000	0.810600	0.886600	-1.642%	355,143	-2.966%
2025-07-24	0.900000	0.949900	0.880700	0.901400	+0.334%	157,822	-4.560%
2025-07-23	1.040000	1.050000	0.890100	0.898400	-12.777%	456,356	-4.241%
2025-07-22	0.900000	1.040000	0.850200	1.030000	+14.444%	448,578	-16.476%
2025-07-21	0.875000	0.969000	0.853100	0.900000	+5.498%	482,143	-4.411%
2025-07-18	0.760000	0.860000	0.730000	0.853100	+12.919%	454,724	+0.844%
2025-07-17	0.723500	0.760000	0.723500	0.755500	+4.423%	344,698	+13.872%
2025-07-16	0.710000	0.730000	0.709900	0.723500	+2.624%	200,728	+18.908%
2025-07-15	0.707400	0.719900	0.689900	0.705000	-2.759%	98,573	+22.028%
2025-07-14	0.736000	0.736000	0.704700	0.725000	+1.826%	153,846	+18.662%
2025-07-11	0.750000	0.750000	0.707000	0.712000	-5.003%	90,978	+20.829%
2025-07-10	0.754600	0.758700	0.730000	0.749500	+1.284%	105,092	+14.783%
2025-07-09	0.750000	0.765000	0.720000	0.740000	+0.149%	59,971	+16.257%
2025-07-08	0.740000	0.770000	0.730300	0.738900	+1.081%	168,981	+16.430%
2025-07-07	0.701000	0.763800	0.701000	0.731000	+4.280%	263,225	+17.688%
2025-07-03	0.680000	0.714900	0.680000	0.701000	+1.594%	34,277	+22.725%
2025-07-02	0.696800	0.718800	0.682300	0.690000	-1.429%	92,306	+24.681%
2025-07-01	0.692000	0.719900	0.670000	0.700000	+3.199%	106,150	+22.900%
2025-06-30	0.710000	0.729999	0.671000	0.678300	-0.250%	203,130	+26.832%
2025-06-27	0.730000	0.730000	0.674200	0.680000	-6.849%	153,341	+26.515%
2025-06-26	0.740000	0.760000	0.720100	0.730000	+0.551%	135,354	+17.849%
2025-06-25	0.730300	0.739800	0.695000	0.726000	+4.596%	190,593	+18.499%
2025-06-24	0.677700	0.769900	0.677700	0.694100	+4.801%	462,913	+23.945%
2025-06-23	0.658000	0.690000	0.655500	0.662300	+0.348%	78,127	+29.896%
2025-06-20	0.703700	0.724500	0.660000	0.660000	-4.014%	322,284	+30.348%
2025-06-18	0.680000	0.712200	0.641400	0.687600	+5.801%	316,974	+25.116%
2025-06-17	0.604300	0.700200	0.592800	0.649900	+7.546%	448,072	+32.374%
2025-06-16	0.571200	0.610000	0.556100	0.604300	+7.527%	210,135	+42.363%
2025-06-13	0.579900	0.583200	0.560100	0.562000	-2.091%	52,566	+53.078%
2025-06-12	0.580000	0.580000	0.560000	0.574000	+1.611%	72,505	+49.878%
2025-06-11	0.570000	0.599900	0.560000	0.564900	-2.788%	142,543	+52.292%
2025-06-10	0.590800	0.617050	0.565100	0.581100	-1.341%	99,460	+48.047%
2025-06-09	0.582000	0.595400	0.562000	0.589000	+1.255%	109,928	+46.061%
2025-06-06	0.572700	0.599900	0.571400	0.581700	-1.239%	76,855	+47.894%
2025-06-05	0.610000	0.610000	0.563600	0.589000	-2.176%	161,274	+46.061%
2025-06-04	0.558100	0.614700	0.550100	0.602100	+8.019%	238,108	+42.883%
2025-06-03	0.580500	0.590000	0.554000	0.557400	-5.988%	335,685	+54.342%
2025-06-02	0.580000	0.600100	0.550000	0.592900	-2.978%	372,791	+45.100%
2025-05-30	0.630000	0.650000	0.610000	0.611100	-4.261%	88,144	+40.779%
2025-05-29	0.630100	0.659300	0.620100	0.638300	+0.567%	85,379	+34.780%
2025-05-28	0.600000	0.634700	0.590100	0.634700	+3.794%	189,465	+35.544%
2025-05-27	0.619000	0.622700	0.586000	0.611500	-1.830%	242,257	+40.687%
2025-05-23	0.620000	0.639500	0.605800	0.622900	+1.120%	73,000	+38.112%
2025-05-22	0.615400	0.650000	0.582700	0.616000	+2.411%	184,107	+39.659%
2025-05-21	0.654000	0.654900	0.601200	0.601500	-3.234%	178,537	+43.026%
2025-05-20	0.670000	0.670000	0.615800	0.621600	-5.975%	260,030	+38.401%
2025-05-19	0.670000	0.674000	0.645300	0.661100	-0.586%	144,065	+30.132%
2025-05-16	0.664000	0.680000	0.641400	0.665000	+1.372%	209,714	+29.368%
2025-05-15	0.676000	0.680000	0.650100	0.656000	-0.606%	93,348	+31.143%
2025-05-14	0.650000	0.675700	0.644000	0.660000	+2.484%	285,039	+30.348%
2025-05-13	0.649900	0.706500	0.630100	0.644000	+3.404%	1,067,962	+33.587%
2025-05-12	0.620000	0.669400	0.610000	0.622800	+1.235%	659,571	+38.134%
2025-05-09	0.607000	0.649800	0.607000	0.615200	+0.836%	145,977	+39.841%
2025-05-08	0.650000	0.657800	0.610000	0.610100	-6.512%	478,188	+41.010%
2025-05-07	0.630000	0.664000	0.621100	0.652600	+0.415%	125,168	+31.827%
2025-05-06	0.650000	0.661200	0.610100	0.649900	+1.961%	276,748	+32.374%
2025-05-05	0.606700	0.734900	0.601000	0.637400	+1.902%	467,417	+34.970%
2025-05-02	0.621200	0.640000	0.617500	0.625500	+1.214%	130,124	+37.538%
2025-05-01	0.625900	0.652000	0.601800	0.618000	-0.898%	82,268	+39.207%
2025-04-30	0.610000	0.630000	0.610000	0.623600	+1.547%	107,371	+37.957%
2025-04-29	0.611000	0.666199	0.601800	0.614100	-1.932%	159,617	+40.091%
2025-04-28	0.650300	0.654600	0.610810	0.626200	-3.957%	154,539	+37.384%
2025-04-25	0.620000	0.653899	0.610000	0.652000	+8.036%	317,659	+31.948%
2025-04-24	0.600000	0.682800	0.586000	0.603500	+2.986%	1,008,694	+42.552%
2025-04-23	0.560000	0.594900	0.542000	0.586000	+9.451%	853,324	+46.809%
2025-04-22	0.573700	0.573700	0.535000	0.535400	-5.573%	269,928	+60.684%
2025-04-21	0.590000	0.592100	0.540000	0.567000	-2.174%	234,056	+51.728%
2025-04-17	0.577500	0.610000	0.570000	0.579600	+2.657%	493,195	+48.430%
2025-04-16	0.550000	0.596000	0.500000	0.564600	+4.556%	502,256	+52.373%
2025-04-15	0.580000	0.600000	0.530000	0.540000	-2.209%	637,312	+59.315%
2025-04-14	0.489300	0.569900	0.475100	0.552200	+17.489%	533,987	+55.795%
2025-04-11	0.456000	0.490000	0.442900	0.470000	+9.252%	238,317	+83.043%
2025-04-10	0.448100	0.479000	0.420100	0.430200	+0.023%	439,061	+99.977%
2025-04-09	0.430000	0.489990	0.395400	0.430100	-2.250%	1,033,117	+100.023%
2025-04-08	0.499500	0.499500	0.440000	0.440000	+1.570%	345,645	+95.523%
2025-04-07	0.500000	0.514500	0.414900	0.433200	-8.800%	974,342	+98.592%
2025-04-04	0.500000	0.500000	0.436000	0.475000	-44.767%	2,018,694	+81.116%
2025-04-03	0.860000	0.900000	0.860000	0.860000	0.000%	182,351	+0.035%
2025-04-02	0.850000	0.920000	0.850000	0.860000	-1.121%	38,897	+0.035%
2025-04-01	0.860000	0.898000	0.850500	0.869750	+2.299%	45,433	-1.087%
2025-03-31	0.860000	0.898000	0.850000	0.850200	-1.140%	73,333	+1.188%
2025-03-28	0.900000	0.920000	0.860000	0.860000	-4.656%	35,860	+0.035%
2025-03-27	0.885000	0.909700	0.870000	0.902000	+2.500%	69,227	-4.623%
2025-03-26	0.910000	0.970000	0.860000	0.880000	-5.882%	101,724	-2.239%
2025-03-25	0.960000	0.978700	0.911000	0.935000	-3.608%	138,497	-7.989%
2025-03-24	1.030000	1.030000	0.940000	0.970000	-5.825%	129,374	-11.309%
2025-03-21	1.014800	1.040000	0.990000	1.030000	+3.000%	202,741	-16.476%
2025-03-20	0.990000	1.030000	0.990000	1.000000	-0.990%	36,436	-13.970%
2025-03-19	1.000000	1.050000	1.000000	1.010000	0.000%	74,692	-14.822%
2025-03-18	1.070000	1.094900	1.007300	1.010000	-6.481%	178,745	-14.822%
2025-03-17	1.090000	1.090000	1.051200	1.080000	0.000%	66,836	-20.343%
2025-03-14	1.020000	1.089700	1.010300	1.080000	+5.882%	86,677	-20.343%
2025-03-13	0.960000	1.020000	0.935000	1.020000	+7.081%	131,076	-15.657%
2025-03-12	0.950000	0.960000	0.910000	0.952550	+5.945%	198,326	-9.685%
2025-03-11	0.910000	0.980000	0.868200	0.899100	-0.652%	372,545	-4.315%
2025-03-10	0.960000	0.970900	0.860000	0.905000	-8.168%	129,382	-4.939%
2025-03-07	1.030000	1.069100	0.928700	0.985500	-3.382%	115,100	-12.704%
2025-03-06	1.080000	1.090000	0.971600	1.020000	-5.556%	154,713	-15.657%
2025-03-05	1.070000	1.090000	1.050000	1.080000	+0.935%	24,036	-20.343%
2025-03-04	1.070000	1.100000	1.010000	1.070000	0.000%	125,000	-19.598%
2025-03-03	1.140000	1.140000	1.040000	1.070000	-4.036%	227,475	-19.598%
2025-02-28	1.110000	1.156600	1.080000	1.115000	+0.414%	162,475	-22.843%
2025-02-27	1.130000	1.149900	1.090000	1.110400	-2.596%	111,832	-22.523%
2025-02-26	1.150000	1.150000	1.110100	1.140000	+1.786%	65,775	-24.535%
2025-02-25	1.130000	1.162000	1.031000	1.120000	-0.885%	326,512	-23.188%
2025-02-24	1.180000	1.180000	1.100000	1.130000	-1.739%	116,905	-23.867%
2025-02-21	1.110000	1.170000	1.100100	1.150000	+2.679%	206,644	-25.191%
2025-02-20	1.150000	1.158900	1.000000	1.120000	-3.448%	423,734	-23.188%
2025-02-19	1.170000	1.190000	1.140000	1.160000	0.000%	175,385	-25.836%
2025-02-18	1.250000	1.250000	1.135000	1.160000	-3.333%	261,371	-25.836%
2025-02-14	1.140000	1.230000	1.130000	1.200000	+5.263%	509,826	-28.308%
2025-02-13	1.190000	1.199900	1.100000	1.140000	+1.786%	350,705	-24.535%
2025-02-12	1.080000	1.170000	1.020700	1.120000	+2.752%	293,134	-23.188%
2025-02-11	1.210000	1.210000	1.090000	1.090000	-9.167%	247,258	-21.073%
2025-02-10	1.080000	1.250000	1.050000	1.200000	+12.150%	240,425	-28.308%
2025-02-07	1.040000	1.110000	0.997200	1.070000	+7.776%	205,614	-19.598%
2025-02-06	1.070000	1.070000	0.980100	0.992800	+1.306%	247,103	-13.346%
2025-02-05	1.000000	1.040000	0.967000	0.980000	+0.948%	114,865	-12.214%
2025-02-04	1.080000	1.120000	0.970000	0.970800	-10.111%	403,223	-11.382%
2025-02-03	1.080000	1.130000	1.020000	1.080000	-6.087%	131,968	-20.343%
2025-01-31	1.150000	1.175000	1.129200	1.150000	0.000%	52,419	-25.191%
2025-01-30	1.230000	1.258700	1.020000	1.150000	-5.738%	198,424	-25.191%
2025-01-29	1.150000	1.310000	1.132300	1.220000	+6.087%	194,897	-29.484%
2025-01-28	1.210000	1.220000	1.120000	1.150000	-4.959%	116,408	-25.191%
2025-01-27	1.200000	1.250000	1.135100	1.210000	+1.255%	240,504	-28.901%
2025-01-24	1.100000	1.390000	1.080000	1.195000	+6.696%	389,273	-28.008%
2025-01-23	1.050000	1.190000	1.007000	1.120000	+7.692%	225,595	-23.188%
2025-01-22	1.010000	1.100000	0.910000	1.040000	+1.961%	716,047	-17.279%
2025-01-21	1.030000	1.086700	0.934500	1.020000	-2.857%	466,054	-15.657%
2025-01-17	1.060000	1.090000	1.000000	1.050000	+0.952%	190,086	-18.067%
2025-01-16	1.050000	1.150000	1.000000	1.040100	-2.667%	211,394	-17.287%
2025-01-15	1.110000	1.160000	1.040000	1.068600	-3.573%	218,484	-19.493%
2025-01-14	1.110000	1.280000	1.050000	1.108200	-1.054%	354,143	-22.370%
2025-01-13	1.160000	1.160000	1.000000	1.120000	-0.990%	291,725	-23.188%
2025-01-10	1.080000	1.260000	1.070000	1.131200	+4.741%	488,549	-23.948%
2025-01-08	1.120000	1.120000	0.976000	1.080000	-5.263%	245,003	-20.343%
2025-01-07	1.090000	1.200000	1.060000	1.140000	+9.615%	435,301	-24.535%
2025-01-06	0.920000	1.090000	0.920000	1.040000	+13.043%	321,419	-17.279%
2025-01-03	0.820000	0.920000	0.820000	0.920000	+11.542%	137,752	-6.489%
2025-01-02	0.839600	0.850000	0.780000	0.824800	-0.133%	81,697	+4.304%
2024-12-31	0.820000	0.849000	0.794000	0.825900	+0.720%	118,489	+4.165%
2024-12-30	0.820000	0.820000	0.754900	0.820000	+0.269%	118,085	+4.915%
2024-12-27	0.880000	0.880000	0.801000	0.817800	-5.017%	135,868	+5.197%
2024-12-26	0.769900	0.880000	0.769900	0.861000	+11.847%	265,294	-0.081%
2024-12-24	0.753500	0.770000	0.730000	0.769800	+3.747%	64,809	+11.756%
2024-12-23	0.750000	0.769000	0.734900	0.742000	-2.137%	42,812	+15.943%
2024-12-20	0.757700	0.770000	0.730100	0.758200	+0.026%	86,488	+13.466%
2024-12-19	0.740000	0.779900	0.715000	0.758000	+2.419%	62,470	+13.496%
2024-12-18	0.819000	0.860000	0.740100	0.740100	-6.411%	335,376	+16.241%
2024-12-17	0.840000	0.970000	0.680000	0.790800	+4.534%	1,408,502	+8.789%
2024-12-16	0.780000	0.800000	0.740000	0.756500	-0.487%	203,332	+13.721%
2024-12-13	0.792700	0.792700	0.740100	0.760200	-0.458%	95,262	+13.168%
2024-12-12	0.880000	0.889900	0.720000	0.763700	-9.094%	395,752	+12.649%
2024-12-11	0.810000	0.870000	0.770000	0.840100	+4.751%	249,754	+2.404%
2024-12-10	0.670000	0.850000	0.670000	0.802000	+19.934%	189,682	+7.269%
2024-12-09	0.610000	0.672000	0.600100	0.668700	+13.339%	268,136	+28.653%
2024-12-06	0.600000	0.689000	0.590000	0.590000	-1.667%	497,030	+45.814%
2024-12-05	0.640000	0.650000	0.551000	0.600000	-6.059%	206,412	+43.383%
2024-12-04	0.670000	0.700000	0.630000	0.638700	-1.769%	89,696	+34.695%
2024-12-03	0.650000	0.700000	0.603200	0.650200	+0.046%	121,428	+32.313%
2024-12-02	0.650000	0.670000	0.630001	0.649900	+4.301%	94,811	+32.374%
2024-11-29	0.600000	0.688000	0.600000	0.623100	+0.451%	57,164	+38.068%
2024-11-27	0.659800	0.705400	0.577100	0.620300	-11.004%	92,896	+38.691%
2024-11-26	0.640000	0.719900	0.600000	0.697000	+13.740%	124,182	+23.429%
2024-11-25	0.681000	0.681000	0.602000	0.612800	-10.015%	340,779	+40.388%
2024-11-22	0.678700	0.755000	0.678700	0.681000	-2.686%	312,299	+26.329%
2024-11-21	0.724184	0.753880	0.670900	0.699800	-3.979%	152,311	+22.935%
2024-11-20	0.658600	0.728800	0.658600	0.728800	+10.257%	266,106	+18.043%
2024-11-19	0.689100	0.730000	0.654700	0.661000	-5.585%	156,857	+30.151%
2024-11-18	0.700000	0.719900	0.651500	0.700100	-1.533%	367,053	+22.882%
2024-11-15	0.780000	0.780000	0.680000	0.711000	-8.963%	342,712	+20.999%
2024-11-14	0.850000	0.865000	0.778300	0.781000	-9.711%	133,307	+10.154%
2024-11-13	0.840000	0.880000	0.820100	0.865000	-2.809%	101,410	-0.543%
2024-11-12	0.900000	0.900000	0.850000	0.890000	-1.111%	21,232	-3.337%
2024-11-11	0.859000	0.940000	0.830000	0.900000	-1.088%	339,934	-4.411%
2024-11-08	0.905000	0.929000	0.870000	0.909900	+0.541%	40,680	-5.451%
2024-11-07	0.920000	0.960000	0.900000	0.905000	-3.723%	16,963	-4.939%
2024-11-06	0.950800	0.980000	0.890000	0.940000	+5.618%	91,949	-8.479%
2024-11-05	0.936000	0.952000	0.890000	0.890000	-4.126%	53,822	-3.337%
2024-11-04	0.959300	1.000000	0.928300	0.928300	-1.245%	47,545	-7.325%
2024-11-01	0.930000	1.030000	0.920000	0.940000	-3.093%	286,928	-8.479%
2024-10-31	0.990000	1.000000	0.950000	0.970000	-1.523%	155,684	-11.309%
2024-10-30	0.970000	1.039900	0.970000	0.985000	+1.546%	90,340	-12.660%
2024-10-29	1.010000	1.020000	0.961100	0.970000	-3.960%	85,221	-11.309%
2024-10-28	1.000000	1.029900	0.960000	1.010000	+7.378%	69,256	-14.822%
2024-10-25	1.000000	1.030000	0.919600	0.940600	-5.931%	38,578	-8.537%
2024-10-24	0.920000	1.015000	0.900000	0.999900	+5.264%	94,255	-13.961%
2024-10-23	0.920000	0.949999	0.891000	0.949900	+3.261%	48,074	-9.433%
2024-10-22	0.846800	0.920000	0.846800	0.919900	+4.510%	136,570	-6.479%
2024-10-21	0.920000	0.920000	0.880000	0.880200	-3.908%	64,104	-2.261%
2024-10-18	0.930000	0.930000	0.900000	0.916000	-1.505%	26,225	-6.081%
2024-10-17	0.931000	0.940000	0.910000	0.930000	-0.107%	6,851	-7.495%
2024-10-16	0.960000	0.960000	0.890000	0.931000	-2.000%	76,111	-7.594%
2024-10-15	0.900000	0.959899	0.890000	0.949999	+2.041%	52,726	-9.442%
2024-10-14	0.969900	0.979900	0.931000	0.931000	+1.196%	33,487	-7.594%
2024-10-11	0.897700	0.947900	0.890800	0.920000	+1.099%	51,800	-6.489%
2024-10-10	0.920000	0.971000	0.910000	0.910000	-3.191%	38,870	-5.462%
2024-10-09	0.970400	0.991100	0.920000	0.940000	-5.060%	52,095	-8.479%
2024-10-08	0.980400	1.030000	0.980400	0.990100	+0.010%	34,634	-13.110%
2024-10-07	0.930000	0.990000	0.894600	0.990000	+3.297%	48,748	-13.101%
2024-10-04	0.930000	0.983700	0.920000	0.958400	+3.054%	10,816	-10.236%
2024-10-03	0.913000	0.970000	0.910000	0.930000	-4.124%	21,212	-7.495%
2024-10-02	0.980000	1.010000	0.945900	0.970000	-2.990%	4,901	-11.309%
2024-10-01	0.970000	1.020000	0.890000	0.999900	+1.000%	147,286	-13.961%
2024-09-30	1.010000	1.020000	0.970000	0.990000	-2.941%	35,282	-13.101%
2024-09-27	1.030000	1.050000	0.990000	1.020000	+4.082%	28,483	-15.657%
2024-09-26	1.000000	1.048900	0.970000	0.980000	-2.970%	53,127	-12.214%
2024-09-25	1.020000	1.050000	0.944500	1.010000	+1.579%	261,914	-14.822%
2024-09-24	0.970000	1.080000	0.970000	0.994300	+5.395%	102,147	-13.477%
2024-09-23	0.924100	0.980400	0.890000	0.943400	+2.277%	85,176	-8.809%
2024-09-20	0.910000	0.945350	0.910000	0.922400	-1.348%	59,081	-6.732%
2024-09-19	0.909000	0.960000	0.909000	0.935000	+8.847%	41,536	-7.989%
2024-09-18	0.920000	0.960000	0.859000	0.859000	-7.634%	87,680	+0.151%
2024-09-17	0.810400	0.950000	0.810400	0.930000	+14.462%	66,915	-7.495%
2024-09-16	0.870000	0.870000	0.810000	0.812500	-2.108%	27,734	+5.883%
2024-09-13	0.860000	0.860000	0.810000	0.830000	-1.132%	40,781	+3.651%
2024-09-12	0.800000	0.850000	0.800000	0.839500	+2.129%	24,554	+2.478%
2024-09-11	0.859900	0.890000	0.789900	0.822000	-2.143%	79,137	+4.659%
2024-09-10	0.740000	0.868900	0.740000	0.840000	+11.126%	99,682	+2.417%
2024-09-09	0.800000	0.816900	0.720000	0.755900	-3.830%	88,362	+13.811%
2024-09-06	0.790000	0.800000	0.750100	0.786000	+2.078%	24,587	+9.453%
2024-09-05	0.750100	0.784001	0.750100	0.770000	+2.653%	12,504	+11.727%
2024-09-04	0.775900	0.800000	0.750100	0.750100	-4.689%	21,278	+14.691%
2024-09-03	0.770000	0.790700	0.750100	0.787000	-1.180%	46,534	+9.314%
2024-08-30	0.810000	0.817899	0.770000	0.796400	-1.582%	53,672	+8.024%
2024-08-29	0.808000	0.809200	0.790000	0.809200	+5.064%	14,580	+6.315%
2024-08-28	0.790000	0.800000	0.750000	0.770200	-2.753%	33,761	+11.698%
2024-08-27	0.780000	0.869800	0.780000	0.792000	-2.941%	21,898	+8.624%
2024-08-26	0.800000	0.840000	0.770000	0.816000	+4.121%	28,608	+5.429%
2024-08-23	0.790000	0.834999	0.771000	0.783700	-0.797%	33,497	+9.774%
2024-08-22	0.750700	0.820000	0.750700	0.790000	+1.621%	17,277	+8.899%
2024-08-21	0.840000	0.860000	0.760101	0.777400	-5.781%	59,505	+10.664%
2024-08-20	0.820000	0.849900	0.781000	0.825100	+3.137%	38,879	+4.266%
2024-08-19	0.723000	0.867000	0.723000	0.800000	+9.589%	115,555	+7.537%
2024-08-16	0.740000	0.745600	0.710000	0.730000	0.000%	10,619	+17.849%
2024-08-15	0.720000	0.769400	0.701000	0.730000	-1.484%	26,256	+17.849%
2024-08-14	0.720000	0.749900	0.700000	0.741000	+0.121%	49,235	+16.100%
2024-08-13	0.745600	0.800000	0.740101	0.740101	-1.320%	26,546	+16.241%

.dark-mode .qBhS9j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBhS9j{ 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