5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-27.27%
3 MONTH PERFORMANCE
-42.08%
6 MONTH PERFORMANCE
-33.46%
YEAR-TO-DATE PERFORMANCE
-24.26%
1 YEAR PERFORMANCE
-46.54%
NeuroOne Medical Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.62 | $0.63 (0.69%) | $0.64 | $0.62 | 129.78 K | $19.29 M |
| 05/01/2025 | $0.63 | $0.62 (-1.26%) | $0.65 | $0.60 | 82.30 K | $19.06 M |
| 04/30/2025 | $0.61 | $0.62 (2.23%) | $0.63 | $0.61 | 107.40 K | $19.23 M |
| 04/29/2025 | $0.61 | $0.61 (0.51%) | $0.67 | $0.60 | 159.62 K | $18.94 M |
| 04/28/2025 | $0.65 | $0.63 (-3.71%) | $0.65 | $0.61 | 154.54 K | $19.31 M |
| 04/25/2025 | $0.62 | $0.65 (5.16%) | $0.65 | $0.61 | 317.66 K | $20.11 M |
| 04/24/2025 | $0.60 | $0.60 (0.58%) | $0.68 | $0.59 | 1.01 M | $18.61 M |
| 04/23/2025 | $0.56 | $0.59 (4.64%) | $0.59 | $0.54 | 853.32 K | $18.07 M |
| 04/22/2025 | $0.57 | $0.54 (-6.68%) | $0.57 | $0.54 | 269.93 K | $16.51 M |
| 04/21/2025 | $0.59 | $0.57 (-3.9%) | $0.59 | $0.54 | 234.10 K | $17.48 M |
| 04/17/2025 | $0.58 | $0.58 (0.36%) | $0.61 | $0.57 | 493.20 K | $17.87 M |
| 04/16/2025 | $0.55 | $0.56 (2.65%) | $0.60 | $0.50 | 502.30 K | $17.41 M |
| 04/15/2025 | $0.58 | $0.54 (-6.9%) | $0.60 | $0.53 | 637.31 K | $16.65 M |
| 04/14/2025 | $0.49 | $0.55 (12.86%) | $0.57 | $0.48 | 534.00 K | $17.03 M |
| 04/11/2025 | $0.46 | $0.47 (3.07%) | $0.49 | $0.44 | 238.32 K | $14.49 M |
| 04/10/2025 | $0.45 | $0.43 (-3.99%) | $0.48 | $0.42 | 439.10 K | $13.27 M |
| 04/09/2025 | $0.43 | $0.43 (0.02%) | $0.49 | $0.40 | 1.03 M | $13.26 M |
| 04/08/2025 | $0.50 | $0.44 (-11.91%) | $0.50 | $0.44 | 345.65 K | $13.57 M |
| 04/07/2025 | $0.50 | $0.43 (-13.36%) | $0.51 | $0.41 | 974.34 K | $13.36 M |
| 04/04/2025 | $0.50 | $0.48 (-5%) | $0.50 | $0.44 | 2.02 M | $14.65 M |
| 04/03/2025 | $0.86 | $0.86 (0%) | $0.90 | $0.86 | 182.40 K | $26.52 M |
| 04/02/2025 | $0.85 | $0.86 (1.18%) | $0.92 | $0.85 | 38.90 K | $26.52 M |
| 04/01/2025 | $0.86 | $0.87 (1.13%) | $0.90 | $0.85 | 45.43 K | $26.82 M |
| 03/31/2025 | $0.86 | $0.85 (-1.14%) | $0.90 | $0.85 | 73.33 K | $26.22 M |
| 03/28/2025 | $0.90 | $0.86 (-4.44%) | $0.92 | $0.86 | 35.90 K | $26.52 M |
| 03/27/2025 | $0.89 | $0.90 (1.92%) | $0.91 | $0.87 | 69.23 K | $27.82 M |
| 03/26/2025 | $0.91 | $0.88 (-3.3%) | $0.97 | $0.86 | 101.72 K | $27.14 M |
| 03/25/2025 | $0.96 | $0.94 (-2.6%) | $0.98 | $0.91 | 138.50 K | $28.83 M |
| 03/24/2025 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.94 | 129.40 K | $29.91 M |
| 03/21/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $0.99 | 202.74 K | $31.76 M |
| 03/20/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.99 | 36.44 K | $30.84 M |
| 03/19/2025 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 74.70 K | $31.15 M |
| 03/18/2025 | $1.07 | $1.01 (-5.61%) | $1.09 | $1.01 | 178.75 K | $31.15 M |
| 03/17/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 66.84 K | $33.30 M |
| 03/14/2025 | $1.02 | $1.08 (5.88%) | $1.09 | $1.01 | 86.68 K | $33.30 M |
| 03/13/2025 | $0.96 | $1.02 (6.25%) | $1.02 | $0.94 | 131.10 K | $31.45 M |
| 03/12/2025 | $0.95 | $0.95 (0.27%) | $0.96 | $0.91 | 198.33 K | $29.37 M |
| 03/11/2025 | $0.91 | $0.90 (-1.2%) | $0.98 | $0.87 | 372.55 K | $27.73 M |
| 03/10/2025 | $0.96 | $0.91 (-5.73%) | $0.97 | $0.86 | 129.40 K | $27.91 M |
| 03/07/2025 | $1.03 | $0.99 (-4.32%) | $1.07 | $0.93 | 115.10 K | $30.39 M |
| 03/06/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $0.97 | 154.78 K | $31.45 M |
| 03/05/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 24.04 K | $33.30 M |
| 03/04/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.01 | 125.00 K | $33.00 M |
| 03/03/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.04 | 227.48 K | $33.00 M |
| 02/28/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.08 | 162.48 K | $34.54 M |
| 02/27/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.09 | 111.83 K | $34.23 M |
| 02/26/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.11 | 65.80 K | $35.15 M |
| 02/25/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.03 | 326.51 K | $34.54 M |
| 02/24/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 116.91 K | $34.85 M |
| 02/21/2025 | $1.11 | $1.15 (3.6%) | $1.17 | $1.10 | 206.64 K | $35.46 M |
| 02/20/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.00 | 423.73 K | $34.54 M |
| 02/19/2025 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 175.40 K | $35.77 M |
| 02/18/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.14 | 261.40 K | $35.77 M |
| 02/14/2025 | $1.14 | $1.20 (5.26%) | $1.23 | $1.13 | 509.83 K | $37.01 M |
| 02/13/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.10 | 350.71 K | $35.15 M |
| 02/12/2025 | $1.08 | $1.12 (3.7%) | $1.17 | $1.02 | 293.13 K | $34.54 M |
| 02/11/2025 | $1.21 | $1.09 (-9.92%) | $1.21 | $1.09 | 247.30 K | $33.61 M |
| 02/10/2025 | $1.08 | $1.20 (11.11%) | $1.25 | $1.05 | 240.43 K | $37.01 M |
| 02/07/2025 | $1.04 | $1.07 (2.88%) | $1.11 | $1.00 | 205.61 K | $33.00 M |
| 02/06/2025 | $1.07 | $0.99 (-7.21%) | $1.07 | $0.98 | 247.10 K | $30.62 M |
| 02/05/2025 | $1.00 | $0.98 (-2%) | $1.04 | $0.97 | 114.87 K | $30.22 M |
| 02/04/2025 | $1.08 | $0.97 (-10.11%) | $1.12 | $0.97 | 403.22 K | $29.94 M |
| 02/03/2025 | $1.08 | $1.08 (0%) | $1.13 | $1.02 | 132.00 K | $33.30 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.
