-
5 DAY PERFORMANCE
+6.87% -
1 MONTH PERFORMANCE
+7.84% -
3 MONTH PERFORMANCE
-7.69% -
6 MONTH PERFORMANCE
-28.21% -
YEAR-TO-DATE PERFORMANCE
-46.84% -
1 YEAR PERFORMANCE
-13.18%
NeuroOne Medical Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $0.74 | $0.84 (13.51%) | $0.87 | $0.74 | 99,085 | $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 |
| 08/16/2024 | $0.74 | $0.73 (-1.35%) | $0.75 | $0.71 | 10,619 | $19.97 M |
| 08/15/2024 | $0.72 | $0.73 (1.39%) | $0.77 | $0.70 | 26,300 | $19.97 M |
| 08/14/2024 | $0.72 | $0.74 (2.92%) | $0.75 | $0.70 | 49,235 | $20.27 M |
| 08/13/2024 | $0.75 | $0.74 (-0.74%) | $0.80 | $0.74 | 26,546 | $20.24 M |
| 08/12/2024 | $0.75 | $0.75 (-0.45%) | $0.82 | $0.74 | 14,809 | $20.51 M |
| 08/09/2024 | $0.76 | $0.78 (2.49%) | $0.82 | $0.73 | 30,400 | $20.18 M |
| 08/08/2024 | $0.77 | $0.74 (-3.75%) | $0.78 | $0.73 | 20,292 | $19.20 M |
| 08/07/2024 | $0.83 | $0.77 (-7.25%) | $0.87 | $0.75 | 31,709 | $19.95 M |
| 08/06/2024 | $0.75 | $0.82 (9.13%) | $0.83 | $0.71 | 95,000 | $21.21 M |
| 08/05/2024 | $0.63 | $0.71 (12.7%) | $0.75 | $0.60 | 158,580 | $18.40 M |
| 08/02/2024 | $0.70 | $0.66 (-5.43%) | $0.70 | $0.65 | 69,905 | $17.15 M |
| 08/01/2024 | $0.76 | $0.72 (-5.41%) | $0.81 | $0.72 | 73,833 | $18.63 M |
| 07/31/2024 | $0.73 | $0.75 (3.42%) | $0.80 | $0.72 | 80,103 | $19.43 M |
| 07/30/2024 | $0.75 | $0.76 (1.35%) | $0.84 | $0.73 | 59,541 | $19.69 M |
| 07/29/2024 | $0.78 | $0.75 (-3.85%) | $0.82 | $0.75 | 32,900 | $19.43 M |
| 07/26/2024 | $0.80 | $0.80 (0.49%) | $0.83 | $0.75 | 37,600 | $20.83 M |
| 07/25/2024 | $0.80 | $0.80 (0%) | $0.84 | $0.79 | 23,100 | $20.73 M |
| 07/24/2024 | $0.79 | $0.82 (3.47%) | $0.86 | $0.79 | 35,969 | $21.26 M |
| 07/23/2024 | $0.87 | $0.83 (-4.6%) | $0.91 | $0.81 | 55,128 | $21.51 M |
| 07/22/2024 | $0.85 | $0.87 (1.76%) | $0.91 | $0.85 | 50,939 | $22.41 M |
| 07/19/2024 | $0.86 | $0.86 (-0.35%) | $0.92 | $0.85 | 23,399 | $22.23 M |
| 07/18/2024 | $0.86 | $0.88 (2.1%) | $0.95 | $0.82 | 81,945 | $22.75 M |
| 07/17/2024 | $0.93 | $0.88 (-5.18%) | $0.98 | $0.77 | 194,643 | $22.73 M |
| 07/16/2024 | $0.99 | $0.93 (-5.79%) | $1.00 | $0.87 | 46,060 | $24.17 M |
| 07/15/2024 | $0.93 | $0.99 (6.45%) | $1.04 | $0.93 | 65,357 | $25.65 M |
| 07/12/2024 | $0.94 | $0.95 (0.96%) | $0.97 | $0.91 | 32,896 | $24.61 M |
| 07/11/2024 | $0.94 | $0.93 (-1.05%) | $0.95 | $0.89 | 18,947 | $24.10 M |
| 07/10/2024 | $0.93 | $0.93 (0.11%) | $0.96 | $0.90 | 31,577 | $24.12 M |
| 07/09/2024 | $0.83 | $0.94 (13.6%) | $0.98 | $0.82 | 168,121 | $24.30 M |
| 07/08/2024 | $0.78 | $0.85 (9.47%) | $0.90 | $0.75 | 126,970 | $22.12 M |
| 07/05/2024 | $0.83 | $0.80 (-3.08%) | $0.85 | $0.80 | 14,888 | $20.84 M |
| 07/03/2024 | $0.86 | $0.85 (-1.16%) | $0.87 | $0.84 | 6,640 | $22.02 M |
| 07/02/2024 | $0.88 | $0.87 (-1.23%) | $0.90 | $0.80 | 82,315 | $22.52 M |
| 07/01/2024 | $0.82 | $0.89 (8.42%) | $0.90 | $0.81 | 99,284 | $23.00 M |
| 06/28/2024 | $0.76 | $0.80 (4.7%) | $0.81 | $0.74 | 67,024 | $20.73 M |
| 06/27/2024 | $0.74 | $0.74 (1.09%) | $0.77 | $0.68 | 139,470 | $19.25 M |
| 06/26/2024 | $0.72 | $0.68 (-6.38%) | $0.74 | $0.65 | 438,829 | $17.49 M |
| 06/25/2024 | $0.95 | $0.71 (-24.95%) | $0.95 | $0.69 | 536,075 | $18.47 M |
| 06/24/2024 | $0.82 | $0.88 (7.45%) | $0.90 | $0.82 | 49,085 | $22.83 M |
| 06/21/2024 | $0.84 | $0.82 (-2.61%) | $0.84 | $0.79 | 95,857 | $21.18 M |
| 06/20/2024 | $0.84 | $0.83 (-1.19%) | $0.90 | $0.81 | 161,276 | $21.51 M |
| 06/18/2024 | $0.89 | $0.82 (-8.38%) | $0.97 | $0.71 | 507,158 | $21.13 M |
| 06/17/2024 | $0.96 | $0.88 (-8.32%) | $0.99 | $0.88 | 80,749 | $22.80 M |
| 06/14/2024 | $0.95 | $0.95 (0.43%) | $1.04 | $0.94 | 80,955 | $24.72 M |
| 06/13/2024 | $0.89 | $0.95 (6.93%) | $0.98 | $0.89 | 100,775 | $24.66 M |
| 06/12/2024 | $0.90 | $0.91 (1.11%) | $0.91 | $0.86 | 50,339 | $23.58 M |
| 06/11/2024 | $0.90 | $0.91 (1.11%) | $0.93 | $0.83 | 138,891 | $23.58 M |