2m 2m 2m 2m 2m 2m 2m
NEUROONE MD TCH (NMTC)
NASDAQ
$2.66$0.00 (0.00%)
Price as of Jul 13, 2026 5:16 PM EDT- $23.1MMarket Cap
- -38.85%1-Year Change
- Medical DevicesIndustry
NEUROONE MD TCH (NMTC)
$2.66$0.00 (0.00%)
- 1 Month-17.90%Low Price$2.66High Price$3.35
- 3 Months-40.94%Low Price$0.74High Price$5.11
- 1 Year-38.85%Low Price$0.59High Price$5.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 2.88 | 2.88 | 2.66 | 2.66 | -7.64% | 17,600 |
07/10/2026 | 2.76 | 2.88 | 2.57 | 2.88 | +4.73% | 439,595 |
07/09/2026 | 2.98 | 2.98 | 2.62 | 2.75 | -8.03% | 34,059 |
07/08/2026 | 3.03 | 3.21 | 2.95 | 2.99 | -0.99% | 16,019 |
07/07/2026 | 3.09 | 3.11 | 3.00 | 3.02 | -2.27% | 11,469 |
07/06/2026 | 2.98 | 3.10 | 2.98 | 3.09 | +3.00% | 11,995 |
07/02/2026 | 3.08 | 3.28 | 2.96 | 3.00 | 0.00% | 17,315 |
07/01/2026 | 3.14 | 3.14 | 2.92 | 3.00 | -1.32% | 19,013 |
06/30/2026 | 3.36 | 3.36 | 2.89 | 3.04 | -8.98% | 68,008 |
06/29/2026 | 3.34 | 3.34 | 3.27 | 3.34 | 0.00% | 10,662 |
06/26/2026 | 3.17 | 3.36 | 3.17 | 3.34 | +4.38% | 89,812 |
06/25/2026 | 3.25 | 3.41 | 3.18 | 3.20 | -2.14% | 17,344 |
06/24/2026 | 3.35 | 3.41 | 3.24 | 3.27 | -2.39% | 10,583 |
06/23/2026 | 3.24 | 3.38 | 3.22 | 3.35 | +3.08% | 31,101 |
06/22/2026 | 3.26 | 3.29 | 3.08 | 3.25 | -1.22% | 45,605 |
06/18/2026 | 3.34 | 3.34 | 3.15 | 3.29 | -0.45% | 47,058 |
06/17/2026 | 3.22 | 3.38 | 3.22 | 3.31 | +1.69% | 17,879 |
06/16/2026 | 3.36 | 3.47 | 3.24 | 3.25 | -2.11% | 30,885 |
06/15/2026 | 3.42 | 3.42 | 3.25 | 3.32 | +2.47% | 14,785 |
06/12/2026 | 3.24 | 3.36 | 3.11 | 3.24 | 0.00% | 35,456 |
06/11/2026 | 3.29 | 3.32 | 3.19 | 3.24 | -2.41% | 30,173 |
06/10/2026 | 3.41 | 3.47 | 3.25 | 3.32 | -2.06% | 26,692 |
06/09/2026 | 3.51 | 3.59 | 3.36 | 3.39 | -2.02% | 24,421 |
06/08/2026 | 3.42 | 3.53 | 3.32 | 3.46 | +0.58% | 35,918 |
06/05/2026 | 3.54 | 3.55 | 3.37 | 3.44 | -1.15% | 20,858 |
06/04/2026 | 3.44 | 3.59 | 3.43 | 3.48 | +0.29% | 9,933 |
06/03/2026 | 3.65 | 3.66 | 3.35 | 3.47 | -2.53% | 22,927 |
06/02/2026 | 3.73 | 3.75 | 3.50 | 3.56 | -4.30% | 28,644 |
06/01/2026 | 3.58 | 3.76 | 3.52 | 3.72 | +4.79% | 30,291 |
05/29/2026 | 3.72 | 3.82 | 3.54 | 3.55 | -4.57% | 33,940 |
05/28/2026 | 3.76 | 4.05 | 3.66 | 3.72 | -0.27% | 30,132 |
05/27/2026 | 3.92 | 3.96 | 3.71 | 3.73 | -3.62% | 19,531 |
05/26/2026 | 3.69 | 4.05 | 3.69 | 3.87 | +4.88% | 46,130 |
05/22/2026 | 3.95 | 4.03 | 3.63 | 3.69 | -5.38% | 55,551 |
05/21/2026 | 3.99 | 4.09 | 3.90 | 3.90 | -4.65% | 26,943 |
05/20/2026 | 4.20 | 4.39 | 3.90 | 4.09 | -0.49% | 30,450 |
05/19/2026 | 4.49 | 4.54 | 4.06 | 4.11 | -9.27% | 35,534 |
05/18/2026 | 4.20 | 4.59 | 4.20 | 4.53 | +7.60% | 46,662 |
05/15/2026 | 4.53 | 4.64 | 4.18 | 4.21 | -8.48% | 19,401 |
05/14/2026 | 4.57 | 4.70 | 4.19 | 4.60 | +2.00% | 118,350 |
05/13/2026 | 4.46 | 4.72 | 4.45 | 4.51 | +2.73% | 61,075 |
05/12/2026 | 4.28 | 4.57 | 4.28 | 4.39 | +1.39% | 30,680 |
05/12/2026 |
-$0.25 Earnings | |||||
05/11/2026 | 4.74 | 4.74 | 4.33 | 4.33 | -9.03% | 11,744 |
05/08/2026 | 4.57 | 4.87 | 4.41 | 4.76 | +4.85% | 34,662 |
05/07/2026 | 4.39 | 4.54 | 4.30 | 4.54 | +5.58% | 37,164 |
05/06/2026 | 4.43 | 4.43 | 4.14 | 4.30 | -2.93% | 56,208 |
05/05/2026 | 4.49 | 4.68 | 4.43 | 4.43 | -1.34% | 12,782 |
05/04/2026 | 4.44 | 4.63 | 4.44 | 4.49 | +3.22% | 15,760 |
05/01/2026 | 4.64 | 4.74 | 4.34 | 4.35 | -7.45% | 17,845 |
04/30/2026 | 4.68 | 4.75 | 4.62 | 4.70 | 0.00% | 16,973 |
04/29/2026 | 4.70 | 4.74 | 4.50 | 4.70 | -1.05% | 36,361 |
04/28/2026 | 4.75 | 4.78 | 4.61 | 4.75 | +3.04% | 26,332 |
04/27/2026 | 4.72 | 4.87 | 4.44 | 4.61 | -3.15% | 19,595 |
04/24/2026 | 4.63 | 4.82 | 4.63 | 4.76 | +0.21% | 16,330 |
04/23/2026 | 5.06 | 5.11 | 4.75 | 4.75 | -7.05% | 38,383 |
04/22/2026 | 5.10 | 5.40 | 5.10 | 5.11 | +1.19% | 54,923 |
04/21/2026 | 4.98 | 5.16 | 4.78 | 5.05 | +1.41% | 55,940 |
04/20/2026 | 4.67 | 5.10 | 4.67 | 4.98 | +2.89% | 51,360 |
04/17/2026 | 4.57 | 4.90 | 4.42 | 4.84 | +5.91% | 197,160 |
04/16/2026 | 4.35 | 4.74 | 4.01 | 4.57 | +2.91% | 90,165 |
04/16/2026 |
1:6 Split | |||||
04/15/2026 | 4.26 | 4.62 | 4.26 | 4.44 | +1.38% | 539,287 |
04/14/2026 | 4.38 | 4.51 | 3.66 | 4.38 | -2.76% | 1,040,933 |
04/13/2026 | 4.62 | 4.70 | 4.50 | 4.50 | +2.60% | 57,245 |
04/10/2026 | 4.53 | 4.53 | 4.32 | 4.39 | -0.79% | 49,188 |
04/09/2026 | 4.55 | 4.62 | 4.32 | 4.43 | +2.42% | 59,020 |
04/08/2026 | 4.98 | 5.10 | 4.26 | 4.32 | -13.21% | 578,316 |
04/07/2026 | 4.86 | 5.10 | 4.80 | 4.98 | -0.02% | 94,986 |
04/06/2026 | 4.68 | 5.10 | 4.68 | 4.98 | +4.39% | 162,159 |
04/02/2026 | 4.91 | 4.92 | 4.67 | 4.77 | -0.87% | 110,617 |
04/01/2026 | 4.72 | 5.07 | 4.63 | 4.81 | +3.28% | 255,879 |
03/31/2026 | 4.44 | 4.67 | 4.39 | 4.66 | +4.51% | 60,440 |
03/30/2026 | 4.50 | 4.51 | 4.29 | 4.46 | +1.23% | 159,950 |
03/27/2026 | 4.56 | 4.68 | 4.38 | 4.40 | -3.45% | 41,231 |
03/26/2026 | 4.68 | 4.68 | 4.56 | 4.56 | -1.27% | 70,702 |
03/25/2026 | 4.67 | 4.74 | 4.59 | 4.62 | +1.32% | 103,421 |
03/24/2026 | 4.68 | 4.68 | 4.51 | 4.56 | -1.27% | 82,856 |
03/23/2026 | 4.68 | 4.74 | 4.43 | 4.62 | -1.31% | 41,174 |
03/20/2026 | 4.35 | 4.68 | 4.25 | 4.68 | +7.56% | 315,655 |
03/19/2026 | 4.43 | 4.43 | 4.21 | 4.35 | -1.95% | 110,257 |
03/18/2026 | 4.38 | 4.44 | 4.23 | 4.44 | +1.05% | 83,711 |
03/17/2026 | 4.44 | 4.44 | 4.20 | 4.39 | +1.68% | 103,585 |
03/16/2026 | 4.56 | 4.72 | 4.20 | 4.32 | -4.18% | 224,001 |
03/13/2026 | 4.92 | 4.92 | 4.50 | 4.51 | -4.73% | 75,771 |
03/12/2026 | 4.81 | 4.84 | 4.67 | 4.73 | -0.24% | 110,131 |
03/11/2026 | 4.73 | 4.92 | 4.72 | 4.74 | -0.33% | 59,348 |
03/10/2026 | 4.91 | 4.91 | 4.59 | 4.76 | +0.57% | 129,902 |
03/09/2026 | 4.92 | 5.08 | 4.50 | 4.73 | -6.43% | 362,189 |
03/06/2026 | 5.10 | 5.43 | 4.76 | 5.06 | +1.23% | 308,449 |
03/05/2026 | 4.77 | 5.22 | 4.77 | 5.00 | +5.38% | 323,018 |
03/04/2026 | 4.98 | 5.40 | 4.62 | 4.74 | -2.47% | 391,079 |
03/03/2026 | 4.50 | 5.09 | 4.32 | 4.86 | +21.44% | 690,037 |
03/02/2026 | 4.00 | 4.23 | 3.86 | 4.00 | -0.51% | 341,974 |
02/27/2026 | 4.08 | 4.20 | 3.95 | 4.02 | -2.91% | 133,967 |
02/26/2026 | 4.37 | 4.37 | 4.14 | 4.14 | +0.07% | 90,602 |
02/25/2026 | 4.18 | 4.23 | 4.10 | 4.14 | -0.98% | 70,326 |
02/24/2026 | 4.08 | 4.29 | 4.08 | 4.18 | +2.47% | 47,100 |
02/23/2026 | 3.99 | 4.20 | 3.99 | 4.08 | 0.00% | 125,532 |
02/20/2026 | 4.26 | 4.28 | 4.08 | 4.08 | -3.95% | 87,124 |