Home

NeuroOne Medical Technologies Corporation - Common Stock (NMTC)

0.8996
+0.0396 (4.60%)
NASDAQ · Last Trade: Apr 3rd, 2:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NeuroOne Medical Technologies Corporation - Common Stock (NMTC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20250.850.920.850.8636,2970.86
4/01/20250.860.900.850.8745,4330.87
3/31/20250.860.900.850.8573,3130.85
3/28/20250.900.920.860.8635,8600.86
3/27/20250.890.910.870.9068,1950.90
3/26/20250.910.970.860.88101,6690.88
3/25/20250.960.980.910.94138,4970.94
3/24/20251.031.030.940.97129,3740.97
3/21/20251.011.040.991.03202,7411.03
3/20/20250.991.030.991.0036,4361.00
3/19/20251.001.051.001.0174,6921.01
3/18/20251.071.091.011.01178,7451.01
3/17/20251.091.091.051.0866,8361.08
3/14/20251.021.091.011.0886,6771.08
3/13/20250.961.020.941.02131,0761.02
3/12/20250.950.960.910.95198,3260.95
3/11/20250.910.980.870.90372,5450.90
3/10/20250.960.970.860.91129,3820.91
3/07/20251.031.070.930.99115,1000.99
3/06/20251.081.090.971.02154,6911.02
3/05/20251.071.091.051.0823,9591.08
3/04/20251.071.101.011.07125,0001.07
3/03/20251.141.141.041.07227,2631.07
2/28/20251.111.161.081.11162,4751.11
2/27/20251.131.151.091.11111,8321.11
2/26/20251.151.151.111.1465,7751.14
2/25/20251.131.161.031.12326,5111.12
2/24/20251.181.181.101.13116,6491.13
2/21/20251.111.171.101.15206,6441.15
2/20/20251.151.161.001.12423,2301.12
2/19/20251.171.191.141.16175,3701.16
2/18/20251.251.251.141.16261,3681.16
2/14/20251.141.231.131.20509,8261.20
2/13/20251.191.201.101.14350,6941.14
2/12/20251.081.171.021.12293,0731.12
2/11/20251.211.211.091.09246,5891.09
2/10/20251.081.251.051.20240,4251.20
2/07/20251.041.111.001.07205,6141.07
2/06/20251.071.070.980.99245,1030.99
2/05/20251.001.040.970.98113,7350.98
2/04/20251.081.120.970.97401,4150.97
2/03/20251.081.131.021.08131,9681.08
1/31/20251.151.181.131.1552,4191.15
1/30/20251.231.261.021.15198,4231.15
1/29/20251.151.311.131.22194,8971.22
1/28/20251.211.221.121.15116,3621.15
1/27/20251.201.251.141.21241,1141.21
1/24/20251.101.391.081.20389,2731.20
1/23/20251.051.191.011.12225,3451.12
1/22/20251.011.100.911.04716,0211.04
1/21/20251.031.090.931.02465,9531.02
1/17/20251.061.091.001.05190,0861.05
1/16/20251.051.151.001.04211,3841.04
1/15/20251.111.161.041.07218,3841.07
1/14/20251.111.281.051.11353,1501.11
1/13/20251.161.161.001.12291,3631.12
1/10/20251.081.261.071.13488,5491.13
1/08/20251.121.120.981.08245,0031.08
1/07/20251.091.201.061.14435,3011.14
1/06/20250.921.090.921.04320,3621.04
1/03/20250.820.920.820.92137,7520.92