NeuroOne Medical Technologies Corporation (NMTC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.7640 | 0.8090 | 0.7400 | 0.8000 | 0.8000 | 67,000 |
| 27 June 2024 | 0.7350 | 0.7660 | 0.6800 | 0.7430 | 0.7430 | 139,500 |
| 26 June 2024 | 0.7210 | 0.7400 | 0.6470 | 0.6750 | 0.6750 | 438,600 |
| 25 June 2024 | 0.9500 | 0.9500 | 0.6900 | 0.7130 | 0.7130 | 536,100 |
| 24 June 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8810 | 0.8810 | 49,100 |
| 21 June 2024 | 0.8390 | 0.8390 | 0.7920 | 0.8180 | 0.8180 | 95,900 |
| 20 June 2024 | 0.8400 | 0.9000 | 0.8060 | 0.8300 | 0.8300 | 161,200 |
| 18 June 2024 | 0.8900 | 0.9740 | 0.7140 | 0.8150 | 0.8150 | 507,200 |
| 17 June 2024 | 0.9600 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 80,700 |
| 14 June 2024 | 0.9500 | 1.0400 | 0.9400 | 0.9540 | 0.9540 | 80,800 |
| 13 June 2024 | 0.8900 | 0.9800 | 0.8900 | 0.9520 | 0.9520 | 100,800 |
| 12 June 2024 | 0.9000 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 50,300 |
| 11 June 2024 | 0.9000 | 0.9300 | 0.8310 | 0.9100 | 0.9100 | 138,900 |
| 10 June 2024 | 0.8300 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 71,200 |
| 07 June 2024 | 0.8600 | 0.8760 | 0.8020 | 0.8290 | 0.8290 | 181,800 |
| 06 June 2024 | 0.8900 | 0.9000 | 0.8020 | 0.8490 | 0.8490 | 153,400 |
| 05 June 2024 | 0.9460 | 0.9480 | 0.8610 | 0.8690 | 0.8690 | 146,500 |
| 04 June 2024 | 0.9510 | 0.9600 | 0.9180 | 0.9200 | 0.9200 | 55,400 |
| 03 June 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9520 | 0.9520 | 50,300 |
| 31 May 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 73,700 |
| 30 May 2024 | 0.9900 | 0.9900 | 0.9180 | 0.9450 | 0.9450 | 117,100 |
| 29 May 2024 | 0.9500 | 1.0100 | 0.9100 | 0.9850 | 0.9850 | 334,200 |
| 28 May 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9850 | 0.9850 | 261,800 |
| 24 May 2024 | 1.1300 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 464,300 |
| 23 May 2024 | 1.0700 | 1.0900 | 1.0480 | 1.0900 | 1.0900 | 176,300 |
| 22 May 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 53,000 |
| 21 May 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 70,100 |
| 20 May 2024 | 1.1200 | 1.1400 | 1.0000 | 1.0500 | 1.0500 | 197,700 |
| 17 May 2024 | 1.0400 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 41,600 |
| 16 May 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 342,300 |
| 15 May 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 156,900 |
| 14 May 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 51,900 |
| 13 May 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 56,500 |
| 10 May 2024 | 1.1800 | 1.1800 | 1.0100 | 1.1200 | 1.1200 | 142,400 |
| 09 May 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 92,000 |
| 08 May 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 154,800 |
| 07 May 2024 | 1.2500 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 829,300 |
| 06 May 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 45,800 |
| 03 May 2024 | 1.2300 | 1.2310 | 1.1500 | 1.1700 | 1.1700 | 40,900 |
| 02 May 2024 | 1.1700 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 51,900 |
| 01 May 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 84,400 |
| 30 Apr 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 66,700 |
| 29 Apr 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 19,900 |
| 26 Apr 2024 | 1.1200 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 59,200 |
| 25 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 38,600 |
| 24 Apr 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 525,200 |
| 23 Apr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 52,200 |
| 22 Apr 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 72,200 |
| 19 Apr 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 19,400 |
| 18 Apr 2024 | 1.1400 | 1.1790 | 1.1200 | 1.1400 | 1.1400 | 34,400 |
| 17 Apr 2024 | 1.1400 | 1.1920 | 1.1400 | 1.1690 | 1.1690 | 46,500 |
| 16 Apr 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 87,700 |
| 15 Apr 2024 | 1.1700 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 153,500 |
| 12 Apr 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 158,500 |
| 11 Apr 2024 | 1.2400 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 94,200 |
| 10 Apr 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 112,500 |
| 09 Apr 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2700 | 1.2700 | 560,800 |
| 08 Apr 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 109,500 |
| 05 Apr 2024 | 1.2200 | 1.2480 | 1.1900 | 1.2400 | 1.2400 | 116,400 |
| 04 Apr 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 197,600 |
| 03 Apr 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2410 | 1.2410 | 717,500 |
| 02 Apr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 183,800 |
| 01 Apr 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 120,900 |
| 28 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 152,000 |
| 27 Mar 2024 | 1.1300 | 1.2200 | 1.1000 | 1.2050 | 1.2050 | 277,300 |
| 26 Mar 2024 | 1.3600 | 1.5000 | 1.1000 | 1.1600 | 1.1600 | 1,853,000 |
| 25 Mar 2024 | 1.2800 | 1.3500 | 1.1700 | 1.2700 | 1.2700 | 939,200 |
| 22 Mar 2024 | 1.1200 | 1.2000 | 1.1180 | 1.1800 | 1.1800 | 61,000 |
| 21 Mar 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 100,600 |
| 20 Mar 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 56,000 |
| 19 Mar 2024 | 1.1200 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 115,600 |
| 18 Mar 2024 | 1.1000 | 1.1990 | 1.1000 | 1.1550 | 1.1550 | 100,200 |
| 15 Mar 2024 | 1.0800 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 69,100 |
| 14 Mar 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 89,200 |
| 13 Mar 2024 | 1.1500 | 1.1690 | 1.0700 | 1.1200 | 1.1200 | 47,900 |
| 12 Mar 2024 | 1.1400 | 1.2100 | 1.1150 | 1.1400 | 1.1400 | 52,800 |
| 11 Mar 2024 | 1.2500 | 1.2700 | 1.0100 | 1.1700 | 1.1700 | 338,100 |
| 08 Mar 2024 | 1.2300 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 113,700 |
| 07 Mar 2024 | 1.1600 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 81,700 |
| 06 Mar 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 148,600 |
| 05 Mar 2024 | 1.3600 | 1.3800 | 1.2000 | 1.2200 | 1.2200 | 181,200 |
| 04 Mar 2024 | 1.3300 | 1.4700 | 1.3000 | 1.3800 | 1.3800 | 1,048,200 |
| 01 Mar 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 78,400 |
| 29 Feb 2024 | 1.1300 | 1.2800 | 1.1300 | 1.2100 | 1.2100 | 221,700 |
| 28 Feb 2024 | 1.1500 | 1.1550 | 1.1010 | 1.1300 | 1.1300 | 21,600 |
| 27 Feb 2024 | 1.1400 | 1.1700 | 1.1040 | 1.1500 | 1.1500 | 37,400 |
| 26 Feb 2024 | 1.1000 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 96,400 |
| 23 Feb 2024 | 1.0700 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 27,500 |
| 22 Feb 2024 | 1.0990 | 1.1180 | 1.0300 | 1.1000 | 1.1000 | 101,300 |
| 21 Feb 2024 | 1.2000 | 1.2000 | 1.0300 | 1.1100 | 1.1100 | 128,800 |
| 20 Feb 2024 | 1.0300 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 132,900 |
| 16 Feb 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 73,200 |
| 15 Feb 2024 | 1.0400 | 1.0850 | 0.9520 | 1.0500 | 1.0500 | 482,600 |
| 14 Feb 2024 | 1.4000 | 1.4100 | 1.0000 | 1.0800 | 1.0800 | 617,300 |
| 13 Feb 2024 | 1.3800 | 1.4690 | 1.3300 | 1.4100 | 1.4100 | 149,100 |
| 12 Feb 2024 | 1.4500 | 1.5900 | 1.3800 | 1.3800 | 1.3800 | 117,800 |
| 09 Feb 2024 | 1.2500 | 1.4800 | 1.2200 | 1.4500 | 1.4500 | 207,100 |
| 08 Feb 2024 | 1.2460 | 1.3300 | 1.1900 | 1.2600 | 1.2600 | 44,300 |
| 07 Feb 2024 | 1.2400 | 1.3090 | 1.2400 | 1.2400 | 1.2400 | 12,900 |
| 06 Feb 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 59,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.