NeuroOne Medical Technologies Corporation (NMTC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 03:56PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 2.1500 | 2.2300 | 2.0200 | 2.0930 | 2.0930 | 111,200 |
| Dec. 01, 2021 | 2.1700 | 2.2500 | 2.1300 | 2.1500 | 2.1500 | 69,400 |
| Nov. 30, 2021 | 2.1400 | 2.2300 | 2.1400 | 2.1410 | 2.1410 | 33,200 |
| Nov. 29, 2021 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | 2.1500 | 28,900 |
| Nov. 26, 2021 | 2.3200 | 2.3250 | 2.2000 | 2.2600 | 2.2600 | 36,500 |
| Nov. 24, 2021 | 2.2100 | 2.3600 | 2.2000 | 2.3200 | 2.3200 | 46,700 |
| Nov. 23, 2021 | 2.2800 | 2.3100 | 2.2000 | 2.2100 | 2.2100 | 61,500 |
| Nov. 22, 2021 | 2.3900 | 2.3900 | 2.2600 | 2.2700 | 2.2700 | 127,800 |
| Nov. 19, 2021 | 2.4700 | 2.5600 | 2.3500 | 2.4400 | 2.4400 | 107,500 |
| Nov. 18, 2021 | 2.5100 | 2.6010 | 2.3100 | 2.4700 | 2.4700 | 203,900 |
| Nov. 17, 2021 | 2.6200 | 2.6500 | 2.5000 | 2.5500 | 2.5500 | 91,200 |
| Nov. 16, 2021 | 2.7000 | 2.7240 | 2.5700 | 2.6300 | 2.6300 | 114,700 |
| Nov. 15, 2021 | 2.8400 | 2.8800 | 2.6800 | 2.6800 | 2.6800 | 81,000 |
| Nov. 12, 2021 | 2.7000 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 85,300 |
| Nov. 11, 2021 | 2.7100 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 83,100 |
| Nov. 10, 2021 | 2.6900 | 2.7790 | 2.6800 | 2.7100 | 2.7100 | 188,800 |
| Nov. 09, 2021 | 2.7500 | 2.8020 | 2.6500 | 2.7500 | 2.7500 | 94,900 |
| Nov. 08, 2021 | 2.8100 | 2.8870 | 2.7500 | 2.7600 | 2.7600 | 49,000 |
| Nov. 05, 2021 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 50,200 |
| Nov. 04, 2021 | 2.8200 | 2.8400 | 2.7600 | 2.8300 | 2.8300 | 51,900 |
| Nov. 03, 2021 | 2.7700 | 2.8400 | 2.7700 | 2.8100 | 2.8100 | 74,300 |
| Nov. 02, 2021 | 2.8000 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 57,300 |
| Nov. 01, 2021 | 2.8500 | 2.9090 | 2.7700 | 2.8100 | 2.8100 | 119,300 |
| Oct. 29, 2021 | 2.8500 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 32,600 |
| Oct. 28, 2021 | 2.7100 | 2.9300 | 2.7100 | 2.8500 | 2.8500 | 113,700 |
| Oct. 27, 2021 | 2.8300 | 2.8450 | 2.7000 | 2.7200 | 2.7200 | 57,000 |
| Oct. 26, 2021 | 2.8400 | 2.8800 | 2.8200 | 2.8600 | 2.8600 | 62,100 |
| Oct. 25, 2021 | 2.9000 | 2.9360 | 2.8400 | 2.8500 | 2.8500 | 99,400 |
| Oct. 22, 2021 | 2.9000 | 2.9800 | 2.8200 | 2.9500 | 2.9500 | 116,900 |
| Oct. 21, 2021 | 2.8600 | 2.9400 | 2.8350 | 2.9300 | 2.9300 | 153,400 |
| Oct. 20, 2021 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 77,600 |
| Oct. 19, 2021 | 2.9100 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 91,600 |
| Oct. 18, 2021 | 2.9500 | 3.0000 | 2.8400 | 2.9500 | 2.9500 | 253,300 |
| Oct. 15, 2021 | 2.9890 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 158,400 |
| Oct. 14, 2021 | 2.9400 | 3.0200 | 2.8900 | 3.0000 | 3.0000 | 426,600 |
| Oct. 13, 2021 | 3.2000 | 3.2000 | 2.8500 | 2.9100 | 2.9100 | 2,644,500 |
| Oct. 12, 2021 | 4.1300 | 4.1590 | 3.9700 | 4.1200 | 4.1200 | 24,400 |
| Oct. 11, 2021 | 3.8500 | 4.1300 | 3.8500 | 4.1300 | 4.1300 | 41,000 |
| Oct. 08, 2021 | 4.1300 | 4.1300 | 3.8600 | 3.9000 | 3.9000 | 64,000 |
| Oct. 07, 2021 | 4.0500 | 4.2300 | 4.0500 | 4.1300 | 4.1300 | 22,500 |
| Oct. 06, 2021 | 3.9800 | 4.0500 | 3.8900 | 4.0300 | 4.0300 | 13,200 |
| Oct. 05, 2021 | 3.9800 | 4.2240 | 3.8500 | 4.0700 | 4.0700 | 57,800 |
| Oct. 04, 2021 | 4.0100 | 4.1090 | 3.9510 | 3.9800 | 3.9800 | 27,700 |
| Oct. 01, 2021 | 3.9600 | 4.2500 | 3.9600 | 4.0500 | 4.0500 | 25,500 |
| Sep. 30, 2021 | 3.9400 | 4.0220 | 3.9000 | 3.9500 | 3.9500 | 40,100 |
| Sep. 29, 2021 | 4.0000 | 4.1700 | 3.7600 | 3.9500 | 3.9500 | 34,100 |
| Sep. 28, 2021 | 3.9000 | 4.2820 | 3.8130 | 3.9300 | 3.9300 | 72,800 |
| Sep. 27, 2021 | 4.1800 | 4.3700 | 3.9600 | 3.9600 | 3.9600 | 44,600 |
| Sep. 24, 2021 | 4.2300 | 4.5000 | 4.1200 | 4.1800 | 4.1800 | 52,400 |
| Sep. 23, 2021 | 4.1600 | 4.4400 | 4.1300 | 4.2300 | 4.2300 | 66,100 |
| Sep. 22, 2021 | 3.9500 | 4.2800 | 3.9000 | 4.0600 | 4.0600 | 64,100 |
| Sep. 21, 2021 | 3.6600 | 4.2300 | 3.6600 | 3.8600 | 3.8600 | 183,800 |
| Sep. 20, 2021 | 4.0800 | 4.2400 | 3.5800 | 3.5800 | 3.5800 | 114,900 |
| Sep. 17, 2021 | 4.4000 | 4.6400 | 4.0400 | 4.0500 | 4.0500 | 221,500 |
| Sep. 16, 2021 | 4.6800 | 4.7700 | 4.3700 | 4.3900 | 4.3900 | 62,500 |
| Sep. 15, 2021 | 4.8000 | 4.9800 | 4.6500 | 4.6500 | 4.6500 | 93,000 |
| Sep. 14, 2021 | 4.7400 | 4.7600 | 4.6200 | 4.7000 | 4.7000 | 74,400 |
| Sep. 13, 2021 | 4.5700 | 4.8600 | 4.5100 | 4.7400 | 4.7400 | 105,800 |
| Sep. 10, 2021 | 4.4600 | 4.5800 | 4.4000 | 4.5800 | 4.5800 | 92,100 |
| Sep. 09, 2021 | 4.9300 | 4.9350 | 4.2900 | 4.3900 | 4.3900 | 288,000 |
| Sep. 08, 2021 | 4.8800 | 5.0600 | 4.5000 | 5.0500 | 5.0500 | 521,600 |
| Sep. 07, 2021 | 4.9500 | 6.8000 | 4.7020 | 5.4100 | 5.4100 | 8,372,100 |
| Sep. 03, 2021 | 4.2400 | 6.1000 | 4.2300 | 4.7200 | 4.7200 | 2,970,700 |
| Sep. 02, 2021 | 3.5100 | 4.4000 | 3.4600 | 4.2300 | 4.2300 | 108,200 |
| Sep. 01, 2021 | 3.6100 | 3.6440 | 3.2580 | 3.4400 | 3.4400 | 103,100 |
| Aug. 31, 2021 | 3.7600 | 3.7700 | 3.5500 | 3.5500 | 3.5500 | 28,600 |
| Aug. 30, 2021 | 3.7200 | 3.8700 | 3.7200 | 3.8100 | 3.8100 | 22,700 |
| Aug. 27, 2021 | 4.0380 | 4.2980 | 3.5500 | 3.7800 | 3.7800 | 69,600 |
| Aug. 26, 2021 | 4.1200 | 4.1600 | 3.8300 | 3.9900 | 3.9900 | 32,700 |
| Aug. 25, 2021 | 4.3600 | 4.4900 | 4.0900 | 4.1000 | 4.1000 | 36,800 |
| Aug. 24, 2021 | 4.0700 | 4.6500 | 3.9400 | 4.5000 | 4.5000 | 206,000 |
| Aug. 23, 2021 | 3.8500 | 5.5000 | 3.8500 | 4.4200 | 4.4200 | 3,555,400 |
| Aug. 20, 2021 | 3.9100 | 4.0860 | 3.8750 | 3.8840 | 3.8840 | 26,100 |
| Aug. 19, 2021 | 4.4400 | 4.4960 | 3.7230 | 3.9000 | 3.9000 | 44,800 |
| Aug. 18, 2021 | 4.8100 | 4.8150 | 4.4000 | 4.6000 | 4.6000 | 19,800 |
| Aug. 17, 2021 | 4.9000 | 4.9000 | 4.4100 | 4.8100 | 4.8100 | 18,200 |
| Aug. 16, 2021 | 4.3100 | 4.9900 | 4.1700 | 4.9400 | 4.9400 | 26,800 |
| Aug. 13, 2021 | 4.7800 | 4.7800 | 4.0880 | 4.4300 | 4.4300 | 21,500 |
| Aug. 12, 2021 | 4.5000 | 4.5000 | 4.2950 | 4.4100 | 4.4100 | 13,400 |
| Aug. 11, 2021 | 4.6800 | 4.7960 | 4.5800 | 4.5800 | 4.5800 | 9,600 |
| Aug. 10, 2021 | 4.7750 | 4.9800 | 4.6270 | 4.8000 | 4.8000 | 22,700 |
| Aug. 09, 2021 | 4.8100 | 4.9900 | 4.6000 | 4.9800 | 4.9800 | 8,400 |
| Aug. 06, 2021 | 4.7800 | 5.0000 | 4.5420 | 5.0000 | 5.0000 | 7,000 |
| Aug. 05, 2021 | 4.7000 | 4.7000 | 4.4900 | 4.7000 | 4.7000 | 4,200 |
| Aug. 04, 2021 | 4.7000 | 4.8300 | 4.5920 | 4.7550 | 4.7550 | 12,000 |
| Aug. 03, 2021 | 4.5580 | 4.8700 | 4.5580 | 4.8700 | 4.8700 | 5,400 |
| Aug. 02, 2021 | 4.7100 | 4.8970 | 4.7000 | 4.8800 | 4.8800 | 14,500 |
| Jul. 30, 2021 | 4.3900 | 4.9300 | 4.3900 | 4.7500 | 4.7500 | 7,500 |
| Jul. 29, 2021 | 4.4800 | 4.8400 | 4.4690 | 4.5900 | 4.5900 | 10,700 |
| Jul. 28, 2021 | 5.0000 | 5.0000 | 4.3400 | 4.5100 | 4.5100 | 14,200 |
| Jul. 27, 2021 | 5.3300 | 5.3950 | 4.9100 | 4.9500 | 4.9500 | 29,800 |
| Jul. 26, 2021 | 5.1100 | 5.4400 | 5.0100 | 5.4190 | 5.4190 | 3,000 |
| Jul. 23, 2021 | 5.5800 | 5.5800 | 4.9300 | 5.2200 | 5.2200 | 24,400 |
| Jul. 22, 2021 | 5.3200 | 5.6100 | 5.2550 | 5.5400 | 5.5400 | 9,600 |
| Jul. 21, 2021 | 5.3700 | 5.5220 | 5.2000 | 5.2100 | 5.2100 | 24,800 |
| Jul. 20, 2021 | 5.3800 | 5.6500 | 4.9760 | 5.5500 | 5.5500 | 40,100 |
| Jul. 19, 2021 | 5.4000 | 5.6500 | 5.0100 | 5.6500 | 5.6500 | 11,100 |
| Jul. 16, 2021 | 5.4400 | 5.6300 | 5.2810 | 5.6300 | 5.6300 | 28,100 |
| Jul. 15, 2021 | 5.8800 | 5.8800 | 5.2950 | 5.4400 | 5.4400 | 26,500 |
| Jul. 14, 2021 | 5.9800 | 5.9800 | 5.4100 | 5.7900 | 5.7900 | 15,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
