NasdaqCM - Nasdaq Real Time Price
USD
NeuroOne Medical Technologies Corporation (NMTC)
0.8790
+0.0179
(+2.08%)
At close: November 6 at 4:00:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.8800
0.8850
0.8250
0.8790
0.8790
27,300
Nov 5, 2026
0.9500
0.9900
0.8600
0.8610
0.8610
31,600
Nov 4, 2026
0.9800
1.0100
0.9400
0.9500
0.9500
92,900
Nov 3, 2026
0.9640
1.0000
0.9000
0.9800
0.9800
19,000
Nov 2, 2026
0.9700
0.9800
0.9000
0.9350
0.9350
12,700
Oct 30, 2026
0.9700
1.0190
0.8700
0.9270
0.9270
33,800
Oct 29, 2026
0.8900
1.0400
0.8610
0.9700
0.9700
66,800
Oct 28, 2026
0.8670
0.9300
0.8500
0.8590
0.8590
35,800
Oct 27, 2026
0.8040
0.8570
0.8040
0.8500
0.8500
39,100
Oct 26, 2026
0.9200
0.9200
0.7720
0.8040
0.8040
43,600
Oct 23, 2026
0.9900
1.0000
0.8750
0.9190
0.9190
72,000
Oct 22, 2026
0.9100
1.0500
0.8900
0.9800
0.9800
489,400
Oct 21, 2026
0.9700
0.9700
0.9110
0.9110
0.9110
38,500
Oct 20, 2026
1.0300
1.0300
0.9650
0.9840
0.9840
35,100
Oct 19, 2026
0.9660
1.0400
0.9500
1.0000
1.0000
16,600
Oct 16, 2026
1.0300
1.0500
0.9500
0.9610
0.9610
104,200
Oct 15, 2026
1.0500
1.0900
1.0100
1.0400
1.0400
169,000
Oct 14, 2026
1.0900
1.0900
1.0600
1.0600
1.0600
57,500
Oct 13, 2026
1.0800
1.1400
1.0500
1.1000
1.1000
108,300
Oct 12, 2026
1.1000
1.1100
1.0500
1.0750
1.0750
39,700
Oct 9, 2026
1.0700
1.1400
1.0400
1.1200
1.1200
80,100
Oct 8, 2026
1.0900
1.1160
1.0700
1.0800
1.0800
315,300
Oct 7, 2026
1.1300
1.1550
1.0900
1.1100
1.1100
115,800
Oct 6, 2026
1.1300
1.1700
1.1000
1.1300
1.1300
110,000
Oct 5, 2026
1.1800
1.3500
1.1000
1.1150
1.1150
1,000,000
Oct 2, 2026
0.9800
1.2000
0.9750
1.1200
1.1200
197,400
Oct 1, 2026
1.0300
1.0730
0.9620
0.9850
0.9850
125,400
Sep 30, 2026
1.1300
1.1400
1.0100
1.0300
1.0300
68,000
Sep 29, 2026
1.2900
1.3200
1.0500
1.0900
1.0900
315,400
Sep 28, 2026
1.3100
1.3400
1.2900
1.3000
1.3000
30,200
Sep 25, 2026
1.3300
1.3480
1.2800
1.3300
1.3300
120,800
Sep 24, 2026
1.3600
1.3900
1.3300
1.3300
1.3300
191,000
Sep 23, 2026
1.4000
1.4200
1.3400
1.3400
1.3400
167,700
Sep 22, 2026
1.3400
1.4000
1.3100
1.3800
1.3800
100,600
Sep 21, 2026
1.4100
1.4100
1.3000
1.3000
1.3000
77,700
Sep 18, 2026
1.3900
1.4000
1.3500
1.3900
1.3900
149,500
Sep 17, 2026
1.4800
1.5200
1.3500
1.3600
1.3600
370,400
Sep 16, 2026
1.4300
1.4800
1.3750
1.4100
1.4100
84,600
Sep 15, 2026
1.5100
1.5200
1.4300
1.4600
1.4600
72,900
Sep 14, 2026
1.5700
1.5800
1.5000
1.5000
1.5000
38,800
Sep 11, 2026
1.5900
1.6000
1.5500
1.5600
1.5600
64,200
Sep 10, 2026
1.6500
1.6700
1.5600
1.5800
1.5800
225,200
Sep 9, 2026
1.7100
1.7250
1.6300
1.6600
1.6600
99,700
Sep 8, 2026
1.6800
1.7300
1.5800
1.6900
1.6900
274,300
Sep 4, 2026
1.6500
1.6600
1.5700
1.6200
1.6200
81,100
Sep 3, 2026
1.6800
1.7300
1.6200
1.6600
1.6600
32,300
Sep 2, 2026
1.6000
1.8000
1.5800
1.6700
1.6700
203,200
Sep 1, 2026
1.6700
1.7200
1.6000
1.6100
1.6100
71,900
Aug 31, 2026
1.7000
1.8100
1.6160
1.7000
1.7000
258,200
Aug 28, 2026
1.8900
1.9600
1.7000
1.7700
1.7700
519,400
Aug 27, 2026
2.1600
3.4900
1.8900
1.9800
1.9800
13,923,700
Aug 26, 2026
2.1600
2.1660
2.0000
2.0000
2.0000
10,400
Aug 25, 2026
2.1600
2.2000
2.1000
2.1600
2.1600
24,100
Aug 24, 2026
2.0000
2.2400
1.9000
2.1400
2.1400
58,700
Aug 21, 2026
2.1500
2.1500
2.0100
2.0300
2.0300
35,000
Aug 20, 2026
2.1800
2.3100
2.1500
2.1500
2.1500
58,900
Aug 19, 2026
1.8800
2.3700
1.8650
2.1800
2.1800
85,800
Aug 18, 2026
1.9000
2.0900
1.8200
1.8800
1.8800
47,300
Aug 17, 2026
1.9400
1.9760
1.8500
1.8800
1.8800
30,500
Aug 14, 2026
1.9000
2.0400
1.7500
1.9400
1.9400
94,100
Aug 13, 2026
1.5100
1.9270
1.4600
1.8300
1.8300
296,700
Aug 12, 2026
1.6400
1.6700
1.5200
1.5200
1.5200
35,400
Aug 11, 2026
1.6600
1.7050
1.5600
1.6000
1.6000
42,000
Aug 10, 2026
1.6000
1.6300
1.4800
1.5600
1.5600
94,700
Aug 7, 2026
1.5600
1.6300
1.4230
1.6300
1.6300
157,900
Aug 6, 2026
1.6300
1.7640
1.5100
1.5500
1.5500
45,300
Aug 5, 2026
1.7000
1.8300
1.6100
1.6500
1.6500
83,500
Aug 4, 2026
1.6800
1.9770
1.6750
1.6900
1.6900
161,500
Aug 3, 2026
1.6900
1.8000
1.6500
1.7000
1.7000
23,900
Jul 31, 2026
1.7310
1.7450
1.6560
1.6900
1.6900
10,300
Jul 30, 2026
1.7050
1.7970
1.6300
1.7000
1.7000
10,800
Jul 29, 2026
1.7200
1.8600
1.6100
1.6500
1.6500
32,800
Jul 28, 2026
1.7900
1.8300
1.6400
1.6700
1.6700
43,500
Jul 27, 2026
1.8700
1.9450
1.7100
1.7600
1.7600
35,800
Jul 24, 2026
1.8300
2.1000
1.7700
1.9000
1.9000
39,800
Jul 23, 2026
1.9100
2.0400
1.8100
1.8500
1.8500
25,300
Jul 22, 2026
2.0200
2.1680
1.8850
1.9300
1.9300
45,000
Jul 21, 2026
2.1500
2.1900
2.0200
2.0500
2.0500
46,100
Jul 20, 2026
2.2800
2.4000
2.0900
2.1600
2.1600
50,400
Jul 17, 2026
2.3800
2.4200
2.2600
2.3400
2.3400
44,500
Jul 16, 2026
2.5500
2.5500
2.3700
2.3700
2.3700
27,200
Jul 15, 2026
2.4600
2.7800
2.4500
2.5100
2.5100
20,300
Jul 14, 2026
2.6100
2.6800
2.4000
2.4300
2.4300
66,400
Jul 13, 2026
2.8800
2.8800
2.6600
2.6600
2.6600
17,600
Jul 10, 2026
2.7600
2.8810
2.5650
2.8800
2.8800
439,600
Jul 9, 2026
2.9800
2.9800
2.6150
2.7500
2.7500
34,100
Jul 8, 2026
3.0300
3.2130
2.9500
2.9900
2.9900
16,000
Jul 7, 2026
3.0900
3.1100
2.9950
3.0200
3.0200
11,500
Jul 6, 2026
2.9800
3.1000
2.9800
3.0900
3.0900
12,000
Jul 2, 2026
3.0800
3.2810
2.9600
3.0000
3.0000
17,300
Jul 1, 2026
3.1380
3.1380
2.9200
3.0000
3.0000
19,000
Jun 30, 2026
3.3600
3.3600
2.8900
3.0400
3.0400
68,000
Jun 29, 2026
3.3400
3.3400
3.2650
3.3400
3.3400
10,700
Jun 26, 2026
3.1700
3.3600
3.1700
3.3400
3.3400
89,800
Jun 25, 2026
3.2500
3.4100
3.1760
3.2000
3.2000
17,300
Jun 24, 2026
3.3450
3.4070
3.2400
3.2700
3.2700
10,600
Jun 23, 2026
3.2400
3.3800
3.2200
3.3500
3.3500
31,100
Jun 22, 2026
3.2600
3.2900
3.0750
3.2500
3.2500
45,500
Jun 18, 2026
3.3400
3.3400
3.1500
3.2900
3.2900
47,000
Jun 17, 2026
3.2200
3.3800
3.2200
3.3050
3.3050
17,700
Jun 16, 2026
3.3600
3.4650
3.2380
3.2500
3.2500
30,900
Jun 15, 2026
3.4200
3.4200
3.2500
3.3200
3.3200
14,800
Jun 12, 2026
3.2400
3.3560
3.1100
3.2400
3.2400
35,500
Jun 11, 2026
3.2900
3.3200
3.1900
3.2400
3.2400
30,200
Jun 10, 2026
3.4100
3.4700
3.2500
3.3200
3.3200
26,700
Jun 9, 2026
3.5100
3.5900
3.3600
3.3900
3.3900
24,400
Jun 8, 2026
3.4200
3.5300
3.3200
3.4600
3.4600
35,900
Jun 5, 2026
3.5400
3.5500
3.3700
3.4400
3.4400
20,900
Jun 4, 2026
3.4400
3.5890
3.4330
3.4800
3.4800
9,900
Jun 3, 2026
3.6550
3.6600
3.3500
3.4700
3.4700
22,600
Jun 2, 2026
3.7300
3.7500
3.5020
3.5600
3.5600
28,600
Jun 1, 2026
3.5800
3.7600
3.5210
3.7200
3.7200
30,300
May 29, 2026
3.7200
3.8200
3.5400
3.5500
3.5500
33,900
May 28, 2026
3.7600
4.0500
3.6600
3.7200
3.7200
30,100
May 27, 2026
3.9200
3.9600
3.7100
3.7300
3.7300
19,500
May 26, 2026
3.6900
4.0500
3.6900
3.8700
3.8700
46,100
May 22, 2026
3.9460
4.0300
3.6300
3.6900
3.6900
55,600
May 21, 2026
3.9900
4.0900
3.9000
3.9000
3.9000
26,600
May 20, 2026
4.2000
4.3900
3.9000
4.0900
4.0900
30,400
May 19, 2026
4.4900
4.5400
4.0640
4.1100
4.1100
35,500
May 18, 2026
4.2000
4.5900
4.2000
4.5300
4.5300
46,600
May 15, 2026
4.5300
4.6400
4.1790
4.2100
4.2100
19,400
May 14, 2026
4.5700
4.7000
4.1900
4.6000
4.6000
118,300
May 13, 2026
4.4600
4.7240
4.4500
4.5100
4.5100
61,100
May 12, 2026
4.2800
4.5700
4.2800
4.3900
4.3900
30,700
May 11, 2026
4.7400
4.7400
4.3300
4.3300
4.3300
11,700
May 8, 2026
4.5700
4.8670
4.4080
4.7600
4.7600
34,700
May 7, 2026
4.3850
4.5400
4.3000
4.5400
4.5400
37,100
May 6, 2026
4.4300
4.4300
4.1400
4.3000
4.3000
56,200
May 5, 2026
4.4900
4.6800
4.4300
4.4300
4.4300
12,800
May 4, 2026
4.4400
4.6310
4.4400
4.4900
4.4900
15,800
May 1, 2026
4.6400
4.7400
4.3400
4.3500
4.3500
17,800
Apr 30, 2026
4.6800
4.7500
4.6200
4.7000
4.7000
17,000
Apr 29, 2026
4.7000
4.7400
4.5000
4.7000
4.7000
36,400
Apr 28, 2026
4.7500
4.7800
4.6100
4.7500
4.7500
26,300
Apr 27, 2026
4.7200
4.8700
4.4400
4.6100
4.6100
19,600
Apr 24, 2026
4.6280
4.8200
4.6280
4.7600
4.7600
16,300
Apr 23, 2026
5.0600
5.1070
4.7500
4.7500
4.7500
38,400
Apr 22, 2026
5.1000
5.4000
5.1000
5.1100
5.1100
54,900
Apr 21, 2026
4.9800
5.1550
4.7770
5.0500
5.0500
55,900
Apr 20, 2026
4.6700
5.1000
4.6680
4.9800
4.9800
51,500
Apr 17, 2026
4.5700
4.9000
4.4210
4.8400
4.8400
197,200
Apr 16, 2026
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
4.3500
4.7350
4.0100
4.5700
4.5700
90,000
Apr 15, 2026
4.2600
4.6200
4.2600
4.4400
4.4400
89,883
Apr 14, 2026
4.3800
4.5120
3.6600
4.3800
4.3800
173,467
Apr 13, 2026
4.6200
4.7040
4.5000
4.5060
4.5060
9,533
Apr 10, 2026
4.5300
4.5300
4.3200
4.3920
4.3920
8,200
Apr 9, 2026
4.5540
4.6200
4.3200
4.4280
4.4280
9,833
Apr 8, 2026
4.9800
5.0940
4.2600
4.3200
4.3200
96,383
Apr 7, 2026
4.8600
5.0940
4.8000
4.9800
4.9800
15,800
Apr 6, 2026
4.6800
5.0940
4.6800
4.9800
4.9800
27,017
Apr 2, 2026
4.9140
4.9200
4.6740
4.7700
4.7700
18,433
Apr 1, 2026
4.7220
5.0700
4.6260
4.8120
4.8120
42,633
Mar 31, 2026
4.4400
4.6680
4.3920
4.6620
4.6620
10,067
Mar 30, 2026
4.5000
4.5120
4.2900
4.4580
4.4580
26,667
Mar 27, 2026
4.5600
4.6800
4.3800
4.4040
4.4040
6,867
Mar 26, 2026
4.6800
4.6800
4.5600
4.5600
4.5600
11,767
Mar 25, 2026
4.6740
4.7400
4.5960
4.6200
4.6200
17,233
Mar 24, 2026
4.6800
4.6800
4.5060
4.5600
4.5600
13,800
Mar 23, 2026
4.6800
4.7340
4.4280
4.6200
4.6200
6,833
Mar 20, 2026
4.3500
4.6800
4.2540
4.6800
4.6800
52,617
Mar 19, 2026
4.4280
4.4280
4.2060
4.3500
4.3500
18,350
Mar 18, 2026
4.3800
4.4400
4.2300
4.4400
4.4400
13,950
Mar 17, 2026
4.4400
4.4400
4.2000
4.3920
4.3920
17,283
Mar 16, 2026
4.5600
4.7220
4.2000
4.3200
4.3200
37,283
Mar 13, 2026
4.9140
4.9140
4.5000
4.5060
4.5060
12,633
Mar 12, 2026
4.8120
4.8360
4.6740
4.7340
4.7340
18,350
Mar 11, 2026
4.7280
4.9200
4.7220
4.7400
4.7400
9,867
Mar 10, 2026
4.9140
4.9140
4.5900
4.7580
4.7580
21,650
Mar 9, 2026
4.9200
5.0760
4.5000
4.7340
4.7340
60,367
Mar 6, 2026
5.1000
5.4300
4.7640
5.0580
5.0580
51,400
Mar 5, 2026
4.7760
5.2200
4.7700
4.9980
4.9980
53,783
Mar 4, 2026
4.9800
5.4000
4.6200
4.7400
4.7400
65,167
Mar 3, 2026
4.5000
5.0880
4.3200
4.8600
4.8600
115,000
Mar 2, 2026
4.0020
4.2300
3.8580
4.0020
4.0020
56,983
Feb 27, 2026
4.0800
4.2000
3.9480
4.0200
4.0200
22,333
Feb 26, 2026
4.3740
4.3740
4.1400
4.1460
4.1460
15,100
Feb 25, 2026
4.1820
4.2360
4.0980
4.1400
4.1400
11,717
Feb 24, 2026
4.0800
4.2900
4.0800
4.1820
4.1820
7,850
Feb 23, 2026
3.9960
4.2000
3.9960
4.0800
4.0800
20,917
Feb 20, 2026
4.2600
4.2840
4.0800
4.0800
4.0800
14,517
Feb 19, 2026
4.0860
4.2960
3.9600
4.2480
4.2480
55,317
Feb 18, 2026
4.1940
4.3500
4.0800
4.0800
4.0800
37,550
Feb 17, 2026
5.1000
5.1600
4.0500
4.0740
4.0740
147,417
Feb 13, 2026
4.7340
5.0340
4.6380
4.8780
4.8780
21,450
Feb 12, 2026
4.9200
4.9980
4.5000
4.5240
4.5240
34,083
Feb 11, 2026
4.9020
5.1120
4.6500
4.9200
4.9200
38,517
Feb 10, 2026
4.8000
5.1780
4.6020
4.8120
4.8120
33,283
Feb 9, 2026
4.6800
4.9140
4.6800
4.8540
4.8540
14,100
Feb 6, 2026
4.2660
4.7940
4.2660
4.6800
4.6800
44,417
Feb 5, 2026
4.8000
4.9200
4.3800
4.4100
4.4100
50,883
Feb 4, 2026
5.1600
5.2380
4.8000
4.8120
4.8120
21,800
Feb 3, 2026
5.2200
5.2200
4.9200
5.1600
5.1600
36,500
Feb 2, 2026
5.3400
5.3400
4.8540
5.0100
5.0100
43,150
Jan 30, 2026
5.2200
5.5200
5.2200
5.3100
5.3100
28,800
Jan 29, 2026
5.4060
5.5080
5.2200
5.2200
5.2200
40,467
Jan 28, 2026
5.4660
5.6400
5.4000
5.4420
5.4420
36,150
Jan 27, 2026
5.2200
5.4900
5.1600
5.4000
5.4000
27,333
Jan 26, 2026
5.2200
5.3940
4.9800
5.3340
5.3340
61,517
Jan 23, 2026
5.1540
5.3700
5.1180
5.1720
5.1720
28,500
Jan 22, 2026
5.3400
5.5200
5.1000
5.1960
5.1960
51,967
Jan 21, 2026
5.4420
5.5140
5.1060
5.4300
5.4300
77,000
Jan 20, 2026
5.3880
5.5980
5.1120
5.4000
5.4000
65,550
Jan 16, 2026
5.3460
5.6400
5.3100
5.4180
5.4180
40,433
Jan 15, 2026
5.3400
5.4720
5.3040
5.3940
5.3940
14,817
Jan 14, 2026
5.4000
5.4360
5.1600
5.2200
5.2200
27,833
Jan 13, 2026
5.4000
5.5740
5.3400
5.3580
5.3580
55,467
Jan 12, 2026
5.3340
5.5200
5.1600
5.3580
5.3580
29,800
Jan 9, 2026
5.3400
5.6760
5.1600
5.2560
5.2560
72,833
Jan 8, 2026
5.5860
5.5920
5.0640
5.3520
5.3520
83,417
Jan 7, 2026
5.8380
6.0000
5.3160
5.4000
5.4000
73,983
Jan 6, 2026
5.5200
6.1200
5.4600
5.8860
5.8860
264,600
Jan 5, 2026
5.2260
5.5200
4.9200
5.0940
5.0940
75,517
Jan 2, 2026
4.6740
5.3940
4.5480
5.1120
5.1120
80,050
Dec 31, 2025
4.2660
4.6200
4.2000
4.5480
4.5480
35,650
Dec 30, 2025
4.3200
4.4940
4.1640
4.3320
4.3320
33,500
Dec 29, 2025
4.1520
4.3500
4.0800
4.3440
4.3440
44,383
Dec 26, 2025
4.5000
4.5000
4.2480
4.3800
4.3800
22,850
Dec 24, 2025
4.3800
4.6620
4.2000
4.5960
4.5960
46,200
Dec 23, 2025
4.7400
4.7400
4.1400
4.2960
4.2960
61,767
Dec 22, 2025
4.5000
4.9200
4.4400
4.8240
4.8240
67,750
Dec 19, 2025
4.3620
4.5420
4.2000
4.4040
4.4040
57,900
Dec 18, 2025
4.0080
4.3200
3.9060
4.2960
4.2960
40,617
Dec 17, 2025
4.2600
4.9560
3.9660
4.0080
4.0080
88,400
Dec 16, 2025
4.1940
4.2660
4.0080
4.2420
4.2420
65,317
Dec 15, 2025
4.0200
4.1340
3.9600
3.9660
3.9660
37,700
Dec 12, 2025
3.6240
3.9600
3.4800
3.9420
3.9420
67,200
Dec 11, 2025
3.6300
3.6600
3.2760
3.5100
3.5100
91,750
Dec 10, 2025
3.7800
3.8100
3.5580
3.6000
3.6000
67,783
Dec 9, 2025
4.0260
4.0260
3.7200
3.7560
3.7560
72,633
Dec 8, 2025
4.2720
4.5000
3.9000
3.9300
3.9300
40,983
Dec 5, 2025
4.2000
4.2960
3.9600
4.2720
4.2720
35,250
Dec 4, 2025
4.1580
4.3200
4.0020
4.0260
4.0260
11,900
Dec 3, 2025
4.1520
4.2600
4.0200
4.0860
4.0860
43,233
Dec 2, 2025
4.0800
4.1160
3.9600
3.9720
3.9720
9,217
Dec 1, 2025
4.2000
4.2660
4.0860
4.0860
4.0860
6,017
Nov 28, 2025
4.3200
4.3200
4.0800
4.1700
4.1700
11,083
Nov 26, 2025
4.0800
4.3620
4.0800
4.2000
4.2000
11,167
Nov 25, 2025
3.9600
4.2000
3.9600
4.1040
4.1040
12,083
Nov 24, 2025
3.8940
4.1280
3.7680
3.9840
3.9840
17,600
Nov 21, 2025
3.6480
3.9480
3.6000
3.8160
3.8160
55,950
Nov 20, 2025
3.9000
4.0800
3.6000
3.6060
3.6060
26,767
Nov 19, 2025
3.8460
4.0800
3.7800
3.7800
3.7800
12,017
Nov 18, 2025
4.0200
4.0200
3.7800
3.8400
3.8400
47,400
Nov 17, 2025
4.3200
4.4280
4.0200
4.0620
4.0620
11,133
Nov 14, 2025
4.0800
4.2000
3.9600
4.1340
4.1340
11,617
Nov 13, 2025
4.5000
4.5000
4.0200
4.0680
4.0680
34,133
Nov 12, 2025
4.3980
4.6200
4.3920
4.4040
4.4040
8,600
Nov 11, 2025
4.2000
4.5480
4.1100
4.3920
4.3920
14,467
Nov 10, 2025
4.1640
4.3980
4.1400
4.2420
4.2420
16,567
Nov 7, 2025
4.3020
4.3080
3.9360
4.1640
4.1640
55,800
