Neuroone Medical Technologies Corp (NMTC) Historical Stock Data

0.67 ↓0.01 (-1.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NMTC is down -1.33% a day on average. There have been 13 days where Neuroone Medical Technologies Corp closed green and 17 days where NMTC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.69	0.67	↓$0.02 (-3.10%)	0.67	0.72	71.38K
2025-12-03	0.69	0.68	↓$0.01 (-1.53%)	0.67	0.71	259.56K
2025-12-02	0.68	0.66	↓$0.02 (-2.60%)	0.66	0.69	55.32K
2025-12-01	0.70	0.68	↓$0.02 (-2.70%)	0.68	0.71	36.13K
2025-11-28	0.72	0.69	↓$0.03 (-3.50%)	0.68	0.72	66.48K
2025-11-26	0.68	0.70	↑$0.02 (2.91%)	0.68	0.73	67.03K
2025-11-25	0.66	0.68	↑$0.02 (3.56%)	0.66	0.70	72.02K
2025-11-24	0.65	0.66	↑$0.02 (2.34%)	0.63	0.69	105.71K
2025-11-21	0.61	0.64	↑$0.03 (4.61%)	0.60	0.66	335.71K
2025-11-20	0.65	0.60	↓$0.05 (-7.54%)	0.60	0.68	159.41K
2025-11-19	0.64	0.63	↓$0.01 (-1.72%)	0.63	0.68	72.12K
2025-11-18	0.67	0.64	↓$0.03 (-4.48%)	0.63	0.67	284.09K
2025-11-17	0.72	0.68	↓$0.04 (-5.93%)	0.67	0.74	66.77K
2025-11-14	0.68	0.69	↑$0.01 (1.38%)	0.66	0.70	69.75K
2025-11-13	0.75	0.68	↓$0.07 (-9.61%)	0.67	0.75	204.92K
2025-11-12	0.73	0.73	↑$0.00 (0.07%)	0.73	0.77	51.58K
2025-11-11	0.70	0.73	↑$0.03 (4.61%)	0.69	0.76	86.83K
2025-11-10	0.69	0.71	↑$0.01 (1.81%)	0.69	0.73	99.74K
2025-11-07	0.72	0.69	↓$0.02 (-3.17%)	0.66	0.72	334.77K
2025-11-06	0.75	0.72	↓$0.03 (-4.20%)	0.71	0.76	115.13K
2025-11-05	0.74	0.73	↓$0.01 (-1.11%)	0.73	0.76	136.75K
2025-11-04	0.72	0.72	↑$0.00 (0.39%)	0.70	0.76	272.79K
2025-11-03	0.78	0.76	↓$0.02 (-2.30%)	0.75	0.79	212.54K
2025-10-31	0.80	0.79	↓$0.01 (-1.00%)	0.78	0.83	143.14K
2025-10-30	0.78	0.79	↑$0.01 (1.54%)	0.77	0.81	163.35K
2025-10-29	0.85	0.79	↓$0.06 (-7.59%)	0.77	0.85	214.07K
2025-10-28	0.86	0.82	↓$0.04 (-5.02%)	0.81	0.86	168.90K
2025-10-27	0.82	0.84	↑$0.01 (1.30%)	0.82	0.89	252.08K
2025-10-24	0.80	0.82	↑$0.02 (2.57%)	0.79	0.83	236.43K
2025-10-23	0.79	0.80	↑$0.00 (0.14%)	0.79	0.81	143.42K