Neuroone Medical Technologies Corp (NMTC) Historical Stock Data

1.11 ↓0.01 (-1.05%)

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

Historical Data

In the past 30 trading days, NMTC is up 0.77% a day on average. There have been 15 days where Neuroone Medical Technologies Corp closed green and 15 days where NMTC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-14	1.11	1.11	↓$0.00 (-0.16%)	1.05	1.28	354.13K
2025-01-13	1.16	1.12	↓$0.04 (-3.45%)	1.00	1.16	291.72K
2025-01-10	1.08	1.13	↑$0.05 (4.74%)	1.07	1.26	487.65K
2025-01-08	1.12	1.08	↓$0.04 (-3.57%)	0.98	1.12	245K
2025-01-07	1.09	1.14	↑$0.05 (4.59%)	1.06	1.20	435.30K
2025-01-06	0.92	1.04	↑$0.12 (13.04%)	0.92	1.09	320.36K
2025-01-03	0.82	0.92	↑$0.10 (12.20%)	0.82	0.92	137.75K
2025-01-02	0.84	0.82	↓$0.01 (-1.76%)	0.78	0.85	81.70K
2024-12-31	0.82	0.83	↑$0.01 (0.72%)	0.79	0.85	118.49K
2024-12-30	0.82	0.82	↑$0.00 (0.00%)	0.75	0.82	118.09K
2024-12-27	0.88	0.82	↓$0.06 (-7.07%)	0.80	0.88	135.87K
2024-12-26	0.77	0.86	↑$0.09 (11.83%)	0.77	0.88	265.24K
2024-12-24	0.75	0.77	↑$0.02 (2.16%)	0.73	0.77	64.81K
2024-12-23	0.75	0.74	↓$0.01 (-1.07%)	0.73	0.77	42.81K
2024-12-20	0.76	0.76	↑$0.00 (0.07%)	0.73	0.77	100K
2024-12-19	0.74	0.76	↑$0.02 (2.43%)	0.72	0.78	62.43K
2024-12-18	0.82	0.74	↓$0.08 (-9.63%)	0.74	0.86	335.38K
2024-12-17	0.84	0.79	↓$0.05 (-5.86%)	0.68	0.97	1.41M
2024-12-16	0.78	0.76	↓$0.02 (-3.01%)	0.74	0.80	193.41K
2024-12-13	0.79	0.76	↓$0.03 (-4.10%)	0.74	0.79	95.26K
2024-12-12	0.88	0.76	↓$0.12 (-13.22%)	0.72	0.89	395.21K
2024-12-11	0.81	0.84	↑$0.03 (3.72%)	0.77	0.87	249.55K
2024-12-10	0.67	0.80	↑$0.13 (19.70%)	0.67	0.85	189.68K
2024-12-09	0.61	0.67	↑$0.06 (9.62%)	0.60	0.67	267.85K
2024-12-06	0.60	0.59	↓$0.01 (-1.67%)	0.59	0.69	497.03K
2024-12-05	0.64	0.60	↓$0.04 (-6.25%)	0.55	0.65	206.41K
2024-12-04	0.67	0.64	↓$0.03 (-4.67%)	0.63	0.70	89.70K
2024-12-03	0.65	0.65	↑$0.00 (0.03%)	0.60	0.70	121.43K
2024-12-02	0.65	0.65	↓$0.00 (-0.02%)	0.63	0.67	94.81K
2024-11-29	0.60	0.62	↑$0.02 (3.85%)	0.60	0.69	57.16K