-
5 DAY PERFORMANCE
-19.08% -
1 MONTH PERFORMANCE
-23.58% -
3 MONTH PERFORMANCE
-4.11% -
6 MONTH PERFORMANCE
-35.19% -
YEAR-TO-DATE PERFORMANCE
-55.70% -
1 YEAR PERFORMANCE
-46.97%
NeuroOne Medical Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.70 | $0.70 (0.01%) | $0.72 | $0.65 | 366,753 | $19.15 M |
| 11/15/2024 | $0.78 | $0.71 (-8.85%) | $0.78 | $0.68 | 342,712 | $19.45 M |
| 11/14/2024 | $0.85 | $0.78 (-8.12%) | $0.87 | $0.78 | 133,307 | $21.36 M |
| 11/13/2024 | $0.84 | $0.87 (2.98%) | $0.88 | $0.82 | 101,410 | $23.66 M |
| 11/12/2024 | $0.90 | $0.89 (-1.11%) | $0.90 | $0.85 | 21,232 | $24.34 M |
| 11/11/2024 | $0.86 | $0.90 (4.77%) | $0.94 | $0.83 | 339,934 | $24.62 M |
| 11/08/2024 | $0.91 | $0.91 (0.54%) | $0.93 | $0.87 | 40,700 | $24.89 M |
| 11/07/2024 | $0.92 | $0.91 (-1.63%) | $0.96 | $0.90 | 16,963 | $24.75 M |
| 11/06/2024 | $0.95 | $0.94 (-1.14%) | $0.98 | $0.89 | 91,949 | $25.71 M |
| 11/05/2024 | $0.94 | $0.89 (-4.91%) | $0.95 | $0.89 | 53,822 | $24.34 M |
| 11/04/2024 | $0.96 | $0.93 (-3.23%) | $1.00 | $0.93 | 47,545 | $25.39 M |
| 11/01/2024 | $0.93 | $0.94 (1.08%) | $1.03 | $0.92 | 286,928 | $25.71 M |
| 10/31/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.95 | 155,700 | $26.53 M |
| 10/30/2024 | $0.97 | $0.99 (1.55%) | $1.04 | $0.97 | 90,340 | $26.94 M |
| 10/29/2024 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.96 | 85,221 | $26.53 M |
| 10/28/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.96 | 69,449 | $27.63 M |
| 10/25/2024 | $1.00 | $0.94 (-5.94%) | $1.03 | $0.92 | 38,600 | $25.73 M |
| 10/24/2024 | $0.92 | $1.00 (8.68%) | $1.01 | $0.90 | 94,300 | $27.35 M |
| 10/23/2024 | $0.92 | $0.95 (3.25%) | $0.95 | $0.89 | 48,100 | $25.98 M |
| 10/22/2024 | $0.85 | $0.92 (8.63%) | $0.92 | $0.85 | 136,570 | $25.16 M |
| 10/21/2024 | $0.92 | $0.88 (-4.33%) | $0.92 | $0.88 | 64,104 | $24.08 M |
| 10/18/2024 | $0.93 | $0.92 (-1.51%) | $0.93 | $0.90 | 26,225 | $25.06 M |
| 10/17/2024 | $0.93 | $0.93 (-0.11%) | $0.94 | $0.91 | 6,900 | $25.44 M |
| 10/16/2024 | $0.96 | $0.93 (-3.02%) | $0.96 | $0.89 | 76,111 | $25.47 M |
| 10/15/2024 | $0.90 | $0.95 (5.56%) | $0.96 | $0.89 | 52,726 | $25.99 M |
| 10/14/2024 | $0.97 | $0.93 (-4.01%) | $0.98 | $0.93 | 33,500 | $25.47 M |
| 10/11/2024 | $0.90 | $0.92 (2.48%) | $0.95 | $0.89 | 51,800 | $25.16 M |
| 10/10/2024 | $0.92 | $0.91 (-1.09%) | $0.97 | $0.91 | 38,900 | $24.89 M |
| 10/09/2024 | $0.97 | $0.94 (-3.13%) | $0.99 | $0.92 | 52,100 | $25.71 M |
| 10/08/2024 | $0.98 | $0.99 (0.99%) | $1.03 | $0.98 | 34,634 | $27.08 M |
| 10/07/2024 | $0.93 | $0.99 (6.45%) | $0.99 | $0.89 | 48,748 | $27.08 M |
| 10/04/2024 | $0.93 | $0.96 (3.05%) | $0.98 | $0.92 | 10,816 | $26.21 M |
| 10/03/2024 | $0.91 | $0.93 (1.86%) | $0.97 | $0.91 | 21,212 | $25.44 M |
| 10/02/2024 | $0.98 | $0.97 (-1.02%) | $1.01 | $0.95 | 4,901 | $26.53 M |
| 10/01/2024 | $0.97 | $1.00 (3.08%) | $1.02 | $0.89 | 147,300 | $27.35 M |
| 09/30/2024 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.97 | 35,300 | $27.08 M |
| 09/27/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 28,500 | $27.90 M |
| 09/26/2024 | $1.00 | $0.98 (-2%) | $1.05 | $0.97 | 53,127 | $26.81 M |
| 09/25/2024 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.94 | 261,914 | $27.63 M |
| 09/24/2024 | $0.97 | $0.99 (2.51%) | $1.08 | $0.97 | 102,147 | $27.20 M |
| 09/23/2024 | $0.92 | $0.94 (2.09%) | $0.98 | $0.89 | 85,176 | $25.80 M |
| 09/20/2024 | $0.91 | $0.92 (1.36%) | $0.95 | $0.91 | 69,480 | $25.23 M |
| 09/19/2024 | $0.91 | $0.94 (2.86%) | $0.96 | $0.91 | 41,536 | $25.57 M |
| 09/18/2024 | $0.92 | $0.86 (-6.63%) | $0.96 | $0.86 | 87,700 | $23.50 M |
| 09/17/2024 | $0.81 | $0.93 (14.76%) | $0.95 | $0.81 | 66,915 | $25.44 M |
| 09/16/2024 | $0.87 | $0.81 (-6.61%) | $0.87 | $0.81 | 27,734 | $22.22 M |
| 09/13/2024 | $0.86 | $0.83 (-3.49%) | $0.86 | $0.81 | 40,800 | $22.70 M |
| 09/12/2024 | $0.80 | $0.84 (4.94%) | $0.85 | $0.80 | 24,600 | $22.96 M |
| 09/11/2024 | $0.86 | $0.82 (-4.41%) | $0.89 | $0.79 | 79,137 | $22.48 M |
| 09/10/2024 | $0.74 | $0.84 (13.51%) | $0.87 | $0.74 | 99,700 | $22.98 M |
| 09/09/2024 | $0.80 | $0.76 (-5.51%) | $0.82 | $0.72 | 88,400 | $20.68 M |
| 09/06/2024 | $0.79 | $0.79 (-0.51%) | $0.80 | $0.75 | 24,600 | $21.50 M |
| 09/05/2024 | $0.75 | $0.77 (2.65%) | $0.78 | $0.75 | 12,504 | $21.06 M |
| 09/04/2024 | $0.78 | $0.75 (-3.33%) | $0.80 | $0.75 | 21,300 | $20.52 M |
| 09/03/2024 | $0.77 | $0.79 (2.21%) | $0.79 | $0.75 | 46,534 | $21.53 M |
| 08/30/2024 | $0.81 | $0.80 (-1.68%) | $0.82 | $0.77 | 53,700 | $21.78 M |
| 08/29/2024 | $0.81 | $0.81 (0.15%) | $0.81 | $0.79 | 14,600 | $22.13 M |
| 08/28/2024 | $0.79 | $0.77 (-2.51%) | $0.80 | $0.75 | 33,800 | $21.07 M |
| 08/27/2024 | $0.78 | $0.79 (1.54%) | $0.87 | $0.78 | 21,900 | $21.66 M |
| 08/26/2024 | $0.80 | $0.82 (2%) | $0.84 | $0.77 | 28,608 | $22.32 M |
| 08/23/2024 | $0.79 | $0.78 (-0.8%) | $0.84 | $0.77 | 33,500 | $21.44 M |
| 08/22/2024 | $0.75 | $0.79 (5.24%) | $0.82 | $0.75 | 17,300 | $21.61 M |
| 08/21/2024 | $0.84 | $0.78 (-7.45%) | $0.86 | $0.76 | 59,505 | $21.26 M |
| 08/20/2024 | $0.82 | $0.83 (0.62%) | $0.85 | $0.78 | 38,900 | $22.57 M |
| 08/19/2024 | $0.72 | $0.80 (10.65%) | $0.87 | $0.72 | 115,555 | $21.88 M |