2m 2m 2m 2m 2m 2m 2m
NEUROONE MD TCH (NMTC)
NASDAQ
$3.44-$0.12 (-3.37%)
Price as of Jun 03, 2026 7:49 PM EDT- $36.3MMarket Cap
- 6.45%1-Year Change
- Medical DevicesIndustry
NEUROONE MD TCH (NMTC)
$3.44-$0.12 (-3.37%)
- 1 Month-20.71%Low Price$3.55High Price$4.76
- 3 Months+327.63%Low Price$0.72High Price$5.11
- 1 Year+491.26%Low Price$0.56High Price$5.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/19/2026 | 4.09 | 4.30 | 3.96 | 4.25 | +4.10% | 332,084 |
02/18/2026 | 4.19 | 4.35 | 4.08 | 4.08 | +0.16% | 225,683 |
02/17/2026 | 5.10 | 5.16 | 4.05 | 4.07 | -16.50% | 884,514 |
02/17/2026 |
-$0.18 Earnings | |||||
02/13/2026 | 4.73 | 5.04 | 4.64 | 4.88 | +7.84% | 128,660 |
02/12/2026 | 4.92 | 5.00 | 4.50 | 4.52 | -8.04% | 204,492 |
02/11/2026 | 4.90 | 5.11 | 4.65 | 4.92 | +2.27% | 231,163 |
02/10/2026 | 4.80 | 5.18 | 4.60 | 4.81 | -0.91% | 199,808 |
02/09/2026 | 4.68 | 4.91 | 4.68 | 4.86 | +3.70% | 84,620 |
02/06/2026 | 4.26 | 4.79 | 4.26 | 4.68 | +6.16% | 266,467 |
02/05/2026 | 4.80 | 4.92 | 4.38 | 4.41 | -8.38% | 305,304 |
02/04/2026 | 5.16 | 5.24 | 4.80 | 4.81 | -6.69% | 130,835 |
02/03/2026 | 5.22 | 5.22 | 4.92 | 5.16 | +2.97% | 219,038 |
02/02/2026 | 5.34 | 5.34 | 4.86 | 5.01 | -5.66% | 258,943 |
01/30/2026 | 5.22 | 5.52 | 5.22 | 5.31 | +1.72% | 172,781 |
01/29/2026 | 5.41 | 5.51 | 5.22 | 5.22 | -4.06% | 242,823 |
01/28/2026 | 5.47 | 5.64 | 5.40 | 5.44 | +0.71% | 216,851 |
01/27/2026 | 5.22 | 5.49 | 5.16 | 5.40 | +1.29% | 164,166 |
01/26/2026 | 5.22 | 5.39 | 4.98 | 5.33 | +3.12% | 369,119 |
01/23/2026 | 5.16 | 5.37 | 5.12 | 5.17 | -0.47% | 171,012 |
01/22/2026 | 5.34 | 5.52 | 5.10 | 5.20 | -4.34% | 311,884 |
01/21/2026 | 5.44 | 5.51 | 5.11 | 5.43 | +0.66% | 462,230 |
01/20/2026 | 5.39 | 5.60 | 5.11 | 5.40 | -0.37% | 393,518 |
01/16/2026 | 5.35 | 5.64 | 5.31 | 5.42 | +0.42% | 242,697 |
01/15/2026 | 5.34 | 5.47 | 5.30 | 5.39 | +3.35% | 88,915 |
01/14/2026 | 5.40 | 5.44 | 5.16 | 5.22 | -2.59% | 167,100 |
01/13/2026 | 5.40 | 5.57 | 5.34 | 5.36 | +0.04% | 332,812 |