NMTC - NeuroOne Medical Technologies Corporation
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 1.2400 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 67,700 |
| May 25, 2023 | 1.1500 | 1.2700 | 1.1300 | 1.2300 | 1.2300 | 109,000 |
| May 24, 2023 | 1.1300 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 121,200 |
| May 23, 2023 | 1.1300 | 1.2290 | 1.1300 | 1.1300 | 1.1300 | 81,500 |
| May 22, 2023 | 1.1600 | 1.1980 | 1.0800 | 1.1600 | 1.1600 | 144,700 |
| May 19, 2023 | 1.2200 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 37,400 |
| May 18, 2023 | 1.2900 | 1.3190 | 1.2100 | 1.2300 | 1.2300 | 82,500 |
| May 17, 2023 | 1.3500 | 1.4100 | 1.2700 | 1.3000 | 1.3000 | 196,200 |
| May 16, 2023 | 1.4300 | 1.5050 | 1.2800 | 1.2900 | 1.2900 | 253,900 |
| May 15, 2023 | 1.4800 | 1.5300 | 1.3350 | 1.4300 | 1.4300 | 436,600 |
| May 12, 2023 | 1.3500 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 74,000 |
| May 11, 2023 | 1.3600 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 72,900 |
| May 10, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 49,400 |
| May 09, 2023 | 1.3600 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 25,600 |
| May 08, 2023 | 1.4200 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 38,800 |
| May 05, 2023 | 1.3300 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 133,900 |
| May 04, 2023 | 1.4600 | 1.4900 | 1.3200 | 1.3500 | 1.3500 | 209,400 |
| May 03, 2023 | 1.4800 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 246,100 |
| May 02, 2023 | 1.7300 | 1.7400 | 1.4500 | 1.4700 | 1.4700 | 817,200 |
| May 01, 2023 | 1.6200 | 1.8300 | 1.6000 | 1.6400 | 1.6400 | 796,100 |
| Apr 28, 2023 | 1.4700 | 1.5800 | 1.4410 | 1.5400 | 1.5400 | 64,300 |
| Apr 27, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 35,700 |
| Apr 26, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 60,300 |
| Apr 25, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 39,900 |
| Apr 24, 2023 | 1.6200 | 1.6700 | 1.5400 | 1.6600 | 1.6600 | 121,700 |
| Apr 21, 2023 | 1.5100 | 1.6300 | 1.5100 | 1.5900 | 1.5900 | 84,700 |
| Apr 20, 2023 | 1.5000 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 68,500 |
| Apr 19, 2023 | 1.5500 | 1.5600 | 1.4950 | 1.5300 | 1.5300 | 100,800 |
| Apr 18, 2023 | 1.6900 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 101,600 |
| Apr 17, 2023 | 1.6100 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 185,300 |
| Apr 14, 2023 | 1.5600 | 1.7400 | 1.4200 | 1.7300 | 1.7300 | 394,100 |
| Apr 13, 2023 | 1.8600 | 1.8900 | 1.6000 | 1.6100 | 1.6100 | 590,000 |
| Apr 12, 2023 | 1.9700 | 2.0600 | 1.8000 | 1.8800 | 1.8800 | 3,775,100 |
| Apr 11, 2023 | 1.7500 | 1.8300 | 1.6900 | 1.7850 | 1.7850 | 171,300 |
| Apr 10, 2023 | 1.6100 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 275,900 |
| Apr 06, 2023 | 1.5200 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 47,900 |
| Apr 05, 2023 | 1.5200 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 53,000 |
| Apr 04, 2023 | 1.5600 | 1.6300 | 1.5210 | 1.5900 | 1.5900 | 19,500 |
| Apr 03, 2023 | 1.6200 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 50,400 |
| Mar 31, 2023 | 1.5800 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 39,800 |
| Mar 30, 2023 | 1.5900 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 37,400 |
| Mar 29, 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 29,200 |
| Mar 28, 2023 | 1.6200 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 28,000 |
| Mar 27, 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 33,700 |
| Mar 24, 2023 | 1.5200 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 46,600 |
| Mar 23, 2023 | 1.5000 | 1.5500 | 1.4910 | 1.5200 | 1.5200 | 44,800 |
| Mar 22, 2023 | 1.5700 | 1.5900 | 1.4890 | 1.5000 | 1.5000 | 143,500 |
| Mar 21, 2023 | 1.5800 | 1.6700 | 1.5500 | 1.5700 | 1.5700 | 92,900 |
| Mar 20, 2023 | 1.6900 | 1.6900 | 1.5050 | 1.6100 | 1.6100 | 179,700 |
| Mar 17, 2023 | 1.5800 | 1.6700 | 1.4100 | 1.6700 | 1.6700 | 304,200 |
| Mar 16, 2023 | 1.7600 | 1.8200 | 1.6000 | 1.6200 | 1.6200 | 404,700 |
| Mar 15, 2023 | 1.7800 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 1,219,100 |
| Mar 14, 2023 | 1.6100 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 104,500 |
| Mar 13, 2023 | 1.3700 | 1.6300 | 1.3700 | 1.4900 | 1.4900 | 86,300 |
| Mar 10, 2023 | 1.7600 | 1.7850 | 1.4500 | 1.4900 | 1.4900 | 130,700 |
| Mar 09, 2023 | 1.9800 | 2.0700 | 1.7500 | 1.7900 | 1.7900 | 402,200 |
| Mar 08, 2023 | 1.8900 | 1.9000 | 1.7300 | 1.8200 | 1.8200 | 237,500 |
| Mar 07, 2023 | 1.6100 | 1.7400 | 1.5500 | 1.7000 | 1.7000 | 250,900 |
| Mar 06, 2023 | 1.5400 | 1.6010 | 1.5100 | 1.5200 | 1.5200 | 45,600 |
| Mar 03, 2023 | 1.6000 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 16,900 |
| Mar 02, 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 28,500 |
| Mar 01, 2023 | 1.6200 | 1.6890 | 1.5600 | 1.5600 | 1.5600 | 21,400 |
| Feb 28, 2023 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 43,100 |
| Feb 27, 2023 | 1.7000 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 22,300 |
| Feb 24, 2023 | 1.7800 | 1.9300 | 1.6600 | 1.7100 | 1.7100 | 36,800 |
| Feb 23, 2023 | 1.9400 | 1.9600 | 1.7800 | 1.8000 | 1.8000 | 44,200 |
| Feb 22, 2023 | 1.7400 | 1.9490 | 1.7400 | 1.8200 | 1.8200 | 105,400 |
| Feb 21, 2023 | 1.6300 | 1.9000 | 1.6300 | 1.7200 | 1.7200 | 99,900 |
| Feb 17, 2023 | 1.6200 | 1.8000 | 1.6200 | 1.7100 | 1.7100 | 40,700 |
| Feb 16, 2023 | 1.8300 | 1.8300 | 1.6500 | 1.7050 | 1.7050 | 26,700 |
| Feb 15, 2023 | 1.7600 | 1.9000 | 1.7000 | 1.7300 | 1.7300 | 62,300 |
| Feb 14, 2023 | 2.0000 | 2.0000 | 1.7000 | 1.7300 | 1.7300 | 57,800 |
| Feb 13, 2023 | 1.9000 | 2.1800 | 1.9000 | 2.0600 | 2.0600 | 153,200 |
| Feb 10, 2023 | 1.7200 | 2.0900 | 1.6000 | 1.8850 | 1.8850 | 226,600 |
| Feb 09, 2023 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 30,300 |
| Feb 08, 2023 | 1.4900 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 5,200 |
| Feb 07, 2023 | 1.5300 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 40,600 |
| Feb 06, 2023 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 16,300 |
| Feb 03, 2023 | 1.4200 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 32,600 |
| Feb 02, 2023 | 1.4500 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 69,800 |
| Feb 01, 2023 | 1.4000 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 33,600 |
| Jan 31, 2023 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 20,500 |
| Jan 30, 2023 | 1.3300 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 68,100 |
| Jan 27, 2023 | 1.3800 | 1.4300 | 1.3410 | 1.3800 | 1.3800 | 20,000 |
| Jan 26, 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 22,900 |
| Jan 25, 2023 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 60,600 |
| Jan 24, 2023 | 1.3500 | 1.4300 | 1.3300 | 1.4120 | 1.4120 | 39,700 |
| Jan 23, 2023 | 1.3400 | 1.3800 | 1.2900 | 1.3700 | 1.3700 | 69,000 |
| Jan 20, 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 81,200 |
| Jan 19, 2023 | 1.2100 | 1.3400 | 1.2100 | 1.3000 | 1.3000 | 47,700 |
| Jan 18, 2023 | 1.1900 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 24,900 |
| Jan 17, 2023 | 1.2500 | 1.2590 | 1.1700 | 1.2100 | 1.2100 | 68,400 |
| Jan 13, 2023 | 1.2400 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 52,500 |
| Jan 12, 2023 | 1.3600 | 1.3900 | 1.1800 | 1.2700 | 1.2700 | 232,000 |
| Jan 11, 2023 | 1.4000 | 1.4200 | 1.2750 | 1.3800 | 1.3800 | 104,800 |
| Jan 10, 2023 | 1.2800 | 1.4910 | 1.2800 | 1.4200 | 1.4200 | 110,100 |
| Jan 09, 2023 | 1.4700 | 1.5160 | 1.1800 | 1.2900 | 1.2900 | 83,500 |
| Jan 06, 2023 | 1.4000 | 1.5950 | 1.3600 | 1.4600 | 1.4600 | 43,400 |
| Jan 05, 2023 | 1.5400 | 1.5800 | 1.3000 | 1.4000 | 1.4000 | 49,600 |
| Jan 04, 2023 | 1.5000 | 1.6180 | 1.5000 | 1.5500 | 1.5500 | 60,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.