NASDAQ : NMTC
NeuroOne Medical Technologies Corporation — Price history
Healthcare · Medical Devices · United States
Last price 0.9272 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NeuroOne Medical Technologies Corporation (NMTC) closed at 0.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.97 | 0.9798 | 0.9132 | 0.94 | 7,297 | +1.38% |
| 2026-10-30 | 0.97 | 1.019 | 0.87 | 0.9272 | 33,825 | -4.39% |
| 2026-10-29 | 0.89 | 1.04 | 0.861 | 0.9698 | 66,809 | +12.96% |
| 2026-10-28 | 0.867 | 0.93 | 0.8499 | 0.8585 | 35,804 | +1.01% |
| 2026-10-27 | 0.804 | 0.8574 | 0.804 | 0.8499 | 39,097 | +5.72% |
| 2026-10-26 | 0.92 | 0.92 | 0.7719 | 0.8039 | 43,612 | -12.55% |
| 2026-10-23 | 0.99 | 1 | 0.875 | 0.9193 | 72,039 | -6.19% |
| 2026-10-22 | 0.91 | 1.05 | 0.8901 | 0.98 | 491,502 | +7.54% |
| 2026-10-21 | 0.97 | 0.97 | 0.9113 | 0.9113 | 39,634 | -7.37% |
| 2026-10-20 | 1.03 | 1.03 | 0.9649 | 0.9838 | 35,134 | -1.62% |
| 2026-10-19 | 0.9657 | 1.04 | 0.9501 | 1 | 16,565 | +4.01% |
| 2026-10-16 | 1.03 | 1.05 | 0.95 | 0.9614 | 104,224 | -7.56% |
| 2026-10-15 | 1.05 | 1.09 | 1.01 | 1.04 | 169,045 | -1.89% |
| 2026-10-14 | 1.09 | 1.09 | 1.06 | 1.06 | 57,501 | -3.64% |
| 2026-10-13 | 1.08 | 1.14 | 1.05 | 1.1 | 108,372 | +2.33% |
| 2026-10-12 | 1.1 | 1.11 | 1.05 | 1.075 | 39,707 | -4.02% |
| 2026-10-09 | 1.07 | 1.14 | 1.04 | 1.12 | 80,148 | +3.70% |
| 2026-10-08 | 1.09 | 1.116 | 1.07 | 1.08 | 315,262 | -2.70% |
| 2026-10-07 | 1.13 | 1.155 | 1.09 | 1.11 | 116,061 | -1.77% |
| 2026-10-06 | 1.13 | 1.17 | 1.1 | 1.13 | 118,970 | +1.35% |
| 2026-10-05 | 1.18 | 1.35 | 1.1 | 1.115 | 1,003,598 | -0.45% |
| 2026-10-02 | 0.98 | 1.2 | 0.9746 | 1.12 | 201,379 | +13.69% |
| 2026-10-01 | 1.03 | 1.073 | 0.9615 | 0.9851 | 125,377 | -4.36% |
| 2026-09-30 | 1.13 | 1.14 | 1.01 | 1.03 | 67,960 | -5.50% |
| 2026-09-29 | 1.29 | 1.32 | 1.05 | 1.09 | 315,462 | -16.15% |
| 2026-09-28 | 1.31 | 1.34 | 1.29 | 1.3 | 30,188 | -2.26% |
| 2026-09-25 | 1.33 | 1.348 | 1.28 | 1.33 | 120,791 | +0.00% |
| 2026-09-24 | 1.36 | 1.39 | 1.33 | 1.33 | 191,097 | -0.75% |
| 2026-09-23 | 1.4 | 1.42 | 1.34 | 1.34 | 168,248 | -2.90% |
| 2026-09-22 | 1.34 | 1.4 | 1.31 | 1.38 | 100,933 | +6.15% |
| 2026-09-21 | 1.41 | 1.41 | 1.3 | 1.3 | 77,727 | -6.47% |
| 2026-09-18 | 1.39 | 1.4 | 1.35 | 1.39 | 149,461 | +2.21% |
| 2026-09-17 | 1.48 | 1.52 | 1.35 | 1.36 | 370,433 | -3.55% |
| 2026-09-16 | 1.43 | 1.48 | 1.375 | 1.41 | 84,623 | -3.42% |
| 2026-09-15 | 1.51 | 1.52 | 1.43 | 1.46 | 72,914 | -2.67% |
| 2026-09-14 | 1.57 | 1.58 | 1.5 | 1.5 | 38,794 | -3.85% |
| 2026-09-11 | 1.59 | 1.6 | 1.55 | 1.56 | 64,232 | -1.27% |
| 2026-09-10 | 1.65 | 1.67 | 1.56 | 1.58 | 225,221 | -4.82% |
| 2026-09-09 | 1.71 | 1.725 | 1.63 | 1.66 | 99,699 | -1.78% |
| 2026-09-08 | 1.68 | 1.73 | 1.58 | 1.69 | 275,009 | +4.32% |
| 2026-09-04 | 1.65 | 1.66 | 1.57 | 1.62 | 81,096 | -2.41% |
| 2026-09-03 | 1.68 | 1.73 | 1.62 | 1.66 | 32,342 | -0.60% |
| 2026-09-02 | 1.6 | 1.8 | 1.58 | 1.67 | 203,867 | +3.73% |
| 2026-09-01 | 1.67 | 1.72 | 1.6 | 1.61 | 72,183 | -5.29% |
| 2026-08-31 | 1.7 | 1.81 | 1.616 | 1.7 | 259,328 | -3.95% |
| 2026-08-28 | 1.89 | 1.96 | 1.7 | 1.77 | 519,435 | -10.61% |
| 2026-08-27 | 2.16 | 3.49 | 1.89 | 1.98 | 13,923,709 | -1.00% |
| 2026-08-26 | 2.16 | 2.166 | 2 | 2 | 10,395 | -7.41% |
| 2026-08-25 | 2.16 | 2.2 | 2.1 | 2.16 | 24,191 | +0.93% |
| 2026-08-24 | 2 | 2.24 | 1.9 | 2.14 | 58,710 | +5.42% |
| 2026-08-21 | 2.15 | 2.15 | 2.01 | 2.03 | 35,344 | -5.58% |
| 2026-08-20 | 2.18 | 2.31 | 2.15 | 2.15 | 59,246 | -1.38% |
| 2026-08-19 | 1.88 | 2.37 | 1.865 | 2.18 | 85,864 | +15.96% |
| 2026-08-18 | 1.9 | 2.09 | 1.82 | 1.88 | 47,311 | +0.00% |
| 2026-08-17 | 1.94 | 1.976 | 1.85 | 1.88 | 30,467 | -3.09% |
| 2026-08-14 | 1.9 | 2.04 | 1.75 | 1.94 | 94,102 | +6.01% |
| 2026-08-13 | 1.51 | 1.927 | 1.46 | 1.83 | 296,778 | +20.39% |
| 2026-08-12 | 1.64 | 1.67 | 1.52 | 1.52 | 35,413 | -5.00% |
| 2026-08-11 | 1.66 | 1.705 | 1.56 | 1.6 | 41,999 | +2.56% |
| 2026-08-10 | 1.6 | 1.63 | 1.48 | 1.56 | 94,690 | -4.29% |
| 2026-08-07 | 1.56 | 1.63 | 1.423 | 1.63 | 157,868 | +5.16% |
| 2026-08-06 | 1.63 | 1.764 | 1.51 | 1.55 | 45,321 | -6.06% |
| 2026-08-05 | 1.7 | 1.83 | 1.61 | 1.65 | 83,523 | -2.37% |
| 2026-08-04 | 1.68 | 1.977 | 1.675 | 1.69 | 161,535 | -0.59% |
| 2026-08-03 | 1.69 | 1.8 | 1.65 | 1.7 | 24,028 | +0.59% |
| 2026-07-31 | 1.731 | 1.745 | 1.656 | 1.69 | 10,262 | -0.59% |
| 2026-07-30 | 1.705 | 1.797 | 1.63 | 1.7 | 10,940 | +3.03% |
| 2026-07-29 | 1.72 | 1.86 | 1.61 | 1.65 | 33,710 | -1.20% |
| 2026-07-28 | 1.79 | 1.83 | 1.64 | 1.67 | 43,530 | -5.11% |
| 2026-07-27 | 1.87 | 1.945 | 1.71 | 1.76 | 35,784 | -7.37% |
| 2026-07-24 | 1.83 | 2.1 | 1.77 | 1.9 | 39,792 | +2.70% |
| 2026-07-23 | 1.91 | 2.04 | 1.81 | 1.85 | 25,361 | -4.15% |
| 2026-07-22 | 2.02 | 2.168 | 1.885 | 1.93 | 45,007 | -5.85% |
| 2026-07-21 | 2.15 | 2.19 | 2.02 | 2.05 | 46,059 | -5.09% |
| 2026-07-20 | 2.28 | 2.4 | 2.09 | 2.16 | 50,385 | -7.69% |
| 2026-07-17 | 2.38 | 2.42 | 2.26 | 2.34 | 44,544 | -1.27% |
| 2026-07-16 | 2.55 | 2.55 | 2.37 | 2.37 | 27,226 | -5.58% |
| 2026-07-15 | 2.46 | 2.78 | 2.45 | 2.51 | 20,375 | +3.29% |
| 2026-07-14 | 2.61 | 2.68 | 2.4 | 2.43 | 66,351 | -8.65% |
| 2026-07-13 | 2.88 | 2.88 | 2.66 | 2.66 | 17,600 | -7.64% |
| 2026-07-10 | 2.76 | 2.881 | 2.565 | 2.88 | 439,595 | +4.73% |
| 2026-07-09 | 2.98 | 2.98 | 2.615 | 2.75 | 34,059 | -8.03% |
| 2026-07-08 | 3.03 | 3.213 | 2.95 | 2.99 | 16,018 | -0.99% |
| 2026-07-07 | 3.09 | 3.11 | 2.995 | 3.02 | 11,469 | -2.27% |
| 2026-07-06 | 2.98 | 3.1 | 2.98 | 3.09 | 11,995 | +3.00% |
| 2026-07-02 | 3.08 | 3.281 | 2.96 | 3 | 17,315 | +0.00% |
| 2026-07-01 | 3.138 | 3.138 | 2.92 | 3 | 19,013 | -1.32% |
| 2026-06-30 | 3.36 | 3.36 | 2.89 | 3.04 | 68,008 | -8.98% |
| 2026-06-29 | 3.34 | 3.34 | 3.265 | 3.34 | 10,662 | +0.00% |
| 2026-06-26 | 3.17 | 3.36 | 3.17 | 3.34 | 89,812 | +4.37% |
| 2026-06-25 | 3.25 | 3.41 | 3.176 | 3.2 | 17,344 | -2.14% |
| 2026-06-24 | 3.345 | 3.407 | 3.24 | 3.27 | 10,583 | -2.39% |
| 2026-06-23 | 3.24 | 3.38 | 3.22 | 3.35 | 31,101 | +3.08% |
| 2026-06-22 | 3.26 | 3.29 | 3.075 | 3.25 | 45,605 | -1.22% |
| 2026-06-18 | 3.34 | 3.34 | 3.15 | 3.29 | 47,058 | -0.45% |
| 2026-06-17 | 3.22 | 3.38 | 3.22 | 3.305 | 17,879 | +1.69% |
| 2026-06-16 | 3.36 | 3.465 | 3.238 | 3.25 | 30,885 | -2.11% |
| 2026-06-15 | 3.42 | 3.42 | 3.25 | 3.32 | 14,785 | +2.47% |
| 2026-06-12 | 3.24 | 3.356 | 3.11 | 3.24 | 35,456 | +0.00% |
| 2026-06-11 | 3.29 | 3.32 | 3.19 | 3.24 | 30,173 | -2.41% |
| 2026-06-10 | 3.41 | 3.47 | 3.25 | 3.32 | 26,692 | -2.06% |
| 2026-06-09 | 3.51 | 3.59 | 3.36 | 3.39 | 24,421 | -2.02% |
| 2026-06-08 | 3.42 | 3.53 | 3.32 | 3.46 | 35,918 | +0.58% |
| 2026-06-05 | 3.54 | 3.55 | 3.37 | 3.44 | 20,858 | -1.15% |
| 2026-06-04 | 3.44 | 3.589 | 3.433 | 3.48 | 9,933 | +0.29% |
| 2026-06-03 | 3.655 | 3.66 | 3.35 | 3.47 | 22,927 | -2.53% |
| 2026-06-02 | 3.73 | 3.75 | 3.502 | 3.56 | 28,644 | -4.30% |
| 2026-06-01 | 3.58 | 3.76 | 3.521 | 3.72 | 30,291 | +4.79% |
| 2026-05-29 | 3.72 | 3.82 | 3.54 | 3.55 | 33,940 | -4.57% |
| 2026-05-28 | 3.76 | 4.05 | 3.66 | 3.72 | 30,132 | -0.27% |
| 2026-05-27 | 3.92 | 3.96 | 3.71 | 3.73 | 19,531 | -3.62% |
| 2026-05-26 | 3.69 | 4.05 | 3.69 | 3.87 | 46,130 | +4.88% |
| 2026-05-22 | 3.946 | 4.03 | 3.63 | 3.69 | 55,551 | -5.38% |
| 2026-05-21 | 3.99 | 4.09 | 3.9 | 3.9 | 26,943 | -4.65% |
| 2026-05-20 | 4.2 | 4.39 | 3.9 | 4.09 | 30,450 | -0.49% |
| 2026-05-19 | 4.49 | 4.54 | 4.064 | 4.11 | 35,534 | -9.27% |
| 2026-05-18 | 4.2 | 4.59 | 4.2 | 4.53 | 46,662 | +7.60% |
| 2026-05-15 | 4.53 | 4.64 | 4.179 | 4.21 | 19,401 | -8.48% |
| 2026-05-14 | 4.57 | 4.7 | 4.19 | 4.6 | 118,350 | +2.00% |
| 2026-05-13 | 4.46 | 4.724 | 4.45 | 4.51 | 61,075 | +2.73% |