5 DAY PERFORMANCE
-11.34%
1 MONTH PERFORMANCE
-23.21%
3 MONTH PERFORMANCE
+5.16%
6 MONTH PERFORMANCE
-15.69%
YEAR-TO-DATE PERFORMANCE
+4.13%
1 YEAR PERFORMANCE
-28.33%
NeuroOne Medical Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.90 | $0.86 (-4.44%) | $0.92 | $0.86 | 35,785 | $26.52 M |
| 03/27/2025 | $0.89 | $0.90 (1.92%) | $0.91 | $0.87 | 69,227 | $27.82 M |
| 03/26/2025 | $0.91 | $0.88 (-3.3%) | $0.97 | $0.86 | 101,724 | $27.14 M |
| 03/25/2025 | $0.96 | $0.94 (-2.6%) | $0.98 | $0.91 | 138,500 | $28.83 M |
| 03/24/2025 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.94 | 129,400 | $29.91 M |
| 03/21/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $0.99 | 202,741 | $31.76 M |
| 03/20/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.99 | 36,436 | $30.84 M |
| 03/19/2025 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 74,700 | $31.15 M |
| 03/18/2025 | $1.07 | $1.01 (-5.61%) | $1.09 | $1.01 | 178,745 | $31.15 M |
| 03/17/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 66,836 | $33.30 M |
| 03/14/2025 | $1.02 | $1.08 (5.88%) | $1.09 | $1.01 | 86,677 | $33.30 M |
| 03/13/2025 | $0.96 | $1.02 (6.25%) | $1.02 | $0.94 | 131,100 | $31.45 M |
| 03/12/2025 | $0.95 | $0.95 (0.27%) | $0.96 | $0.91 | 198,326 | $29.37 M |
| 03/11/2025 | $0.91 | $0.90 (-1.2%) | $0.98 | $0.87 | 372,545 | $27.73 M |
| 03/10/2025 | $0.96 | $0.91 (-5.73%) | $0.97 | $0.86 | 129,400 | $27.91 M |
| 03/07/2025 | $1.03 | $0.99 (-4.32%) | $1.07 | $0.93 | 115,100 | $30.39 M |
| 03/06/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $0.97 | 154,778 | $31.45 M |
| 03/05/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 24,036 | $33.30 M |
| 03/04/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.01 | 125,000 | $33.00 M |
| 03/03/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.04 | 227,475 | $33.00 M |
| 02/28/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.08 | 162,475 | $34.54 M |
| 02/27/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.09 | 111,832 | $34.23 M |
| 02/26/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.11 | 65,800 | $35.15 M |
| 02/25/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.03 | 326,512 | $34.54 M |
| 02/24/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 116,905 | $34.85 M |
| 02/21/2025 | $1.11 | $1.15 (3.6%) | $1.17 | $1.10 | 206,644 | $35.46 M |
| 02/20/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.00 | 423,734 | $34.54 M |
| 02/19/2025 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 175,400 | $35.77 M |
| 02/18/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.14 | 261,400 | $35.77 M |
| 02/14/2025 | $1.14 | $1.20 (5.26%) | $1.23 | $1.13 | 509,826 | $37.01 M |
| 02/13/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.10 | 350,705 | $35.15 M |
| 02/12/2025 | $1.08 | $1.12 (3.7%) | $1.17 | $1.02 | 293,134 | $34.54 M |
| 02/11/2025 | $1.21 | $1.09 (-9.92%) | $1.21 | $1.09 | 247,300 | $33.61 M |
| 02/10/2025 | $1.08 | $1.20 (11.11%) | $1.25 | $1.05 | 240,425 | $37.01 M |
| 02/07/2025 | $1.04 | $1.07 (2.88%) | $1.11 | $1.00 | 205,614 | $28.95 M |
| 02/06/2025 | $1.07 | $0.99 (-7.21%) | $1.07 | $0.98 | 247,103 | $26.86 M |
| 02/05/2025 | $1.00 | $0.98 (-2%) | $1.04 | $0.97 | 114,865 | $26.52 M |
| 02/04/2025 | $1.08 | $0.97 (-10.11%) | $1.12 | $0.97 | 403,223 | $26.27 M |
| 02/03/2025 | $1.08 | $1.08 (0%) | $1.13 | $1.02 | 132,000 | $29.22 M |
| 01/31/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 52,419 | $31.12 M |
| 01/30/2025 | $1.23 | $1.15 (-6.5%) | $1.26 | $1.02 | 198,424 | $31.12 M |
| 01/29/2025 | $1.15 | $1.22 (6.09%) | $1.31 | $1.13 | 194,900 | $33.01 M |
| 01/28/2025 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.12 | 116,408 | $31.12 M |
| 01/27/2025 | $1.20 | $1.21 (0.83%) | $1.25 | $1.14 | 241,184 | $32.74 M |
| 01/24/2025 | $1.10 | $1.20 (9.09%) | $1.39 | $1.08 | 389,273 | $32.47 M |
| 01/23/2025 | $1.05 | $1.12 (6.67%) | $1.19 | $1.01 | 225,595 | $30.30 M |
| 01/22/2025 | $1.01 | $1.04 (2.97%) | $1.10 | $0.91 | 716,047 | $28.14 M |
| 01/21/2025 | $1.03 | $1.02 (-0.97%) | $1.09 | $0.93 | 466,054 | $27.60 M |
| 01/17/2025 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.00 | 190,086 | $28.41 M |
| 01/16/2025 | $1.05 | $1.04 (-0.95%) | $1.15 | $1.00 | 211,400 | $28.14 M |
| 01/15/2025 | $1.11 | $1.07 (-3.6%) | $1.16 | $1.04 | 218,484 | $28.95 M |
| 01/14/2025 | $1.11 | $1.11 (0%) | $1.28 | $1.05 | 354,143 | $30.03 M |
| 01/13/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.00 | 291,725 | $30.30 M |
| 01/10/2025 | $1.08 | $1.13 (4.63%) | $1.26 | $1.07 | 488,549 | $30.58 M |
| 01/08/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $0.98 | 245,003 | $29.22 M |
| 01/07/2025 | $1.09 | $1.14 (4.59%) | $1.20 | $1.06 | 435,301 | $30.85 M |
| 01/06/2025 | $0.92 | $1.04 (13.04%) | $1.09 | $0.92 | 321,419 | $28.14 M |
| 01/03/2025 | $0.82 | $0.92 (12.2%) | $0.92 | $0.82 | 137,800 | $24.89 M |
| 01/02/2025 | $0.84 | $0.82 (-1.76%) | $0.85 | $0.78 | 82,021 | $22.32 M |
| 12/31/2024 | $0.82 | $0.83 (0.72%) | $0.85 | $0.79 | 118,500 | $22.35 M |
| 12/30/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.75 | 118,085 | $22.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
