ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NeuroOne Medical Technologies Corporation - Common Stock (NQ:NMTC)

0.7160 -0.0879 (-10.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.7900 0.7900 0.6900 0.7160 369,840 -0.09(-10.93%)
Dec 22, 2025 0.7500 0.8200 0.7400 0.8039 400,230 +0.07(+9.49%)
Dec 19, 2025 0.7269 0.7572 0.7000 0.7342 347,405 +0.02(+2.53%)
Dec 18, 2025 0.6680 0.7200 0.6510 0.7161 243,660 +0.05(+7.20%)
Dec 17, 2025 0.7100 0.8259 0.6609 0.6680 502,997 -0.04(-5.49%)
Dec 16, 2025 0.7000 0.7114 0.6681 0.7068 388,210 +0.05(+6.93%)
Dec 15, 2025 0.6700 0.6890 0.6600 0.6610 215,200 +0.00(+0.55%)
Dec 12, 2025 0.6038 0.6598 0.5801 0.6574 403,205 +0.07(+12.38%)
Dec 11, 2025 0.6050 0.6100 0.5456 0.5850 550,530 -0.02(-2.50%)
Dec 10, 2025 0.6300 0.6350 0.5927 0.6000 406,783 -0.03(-4.14%)
Dec 09, 2025 0.6711 0.6711 0.6200 0.6259 435,799 -0.03(-4.44%)
Dec 08, 2025 0.7118 0.7500 0.6500 0.6550 245,937 -0.06(-8.01%)
Dec 05, 2025 0.7000 0.7159 0.6600 0.7120 211,477 +0.04(+6.11%)
Dec 04, 2025 0.6925 0.7200 0.6666 0.6710 71,378 -0.01(-1.50%)
Dec 03, 2025 0.6918 0.7099 0.6700 0.6812 259,560 +0.02(+2.85%)
Dec 02, 2025 0.6800 0.6856 0.6600 0.6623 55,321 -0.02(-2.76%)
Dec 01, 2025 0.7000 0.7106 0.6810 0.6811 36,133 -0.01(-1.97%)
Nov 28, 2025 0.7200 0.7200 0.6800 0.6948 66,478 -0.01(-0.71%)
Nov 26, 2025 0.6800 0.7269 0.6800 0.6998 67,037 +0.02(+2.38%)
Nov 25, 2025 0.6600 0.6999 0.6600 0.6835 71,928 +0.02(+2.91%)
Nov 24, 2025 0.6490 0.6880 0.6280 0.6642 105,605 +0.03(+4.43%)
Nov 21, 2025 0.6080 0.6580 0.6000 0.6360 335,711 +0.04(+5.82%)
Nov 20, 2025 0.6500 0.6800 0.6000 0.6010 159,395 -0.03(-4.62%)
Nov 19, 2025 0.6411 0.6800 0.6301 0.6301 72,105 -0.01(-1.55%)
Nov 18, 2025 0.6700 0.6700 0.6300 0.6400 283,337 -0.04(-5.48%)
Nov 17, 2025 0.7200 0.7376 0.6700 0.6771 66,753 -0.01(-1.78%)
Nov 14, 2025 0.6800 0.7000 0.6600 0.6894 69,747 +0.01(+1.70%)
Nov 13, 2025 0.7500 0.7500 0.6701 0.6779 204,918 -0.06(-7.58%)
Nov 12, 2025 0.7300 0.7699 0.7320 0.7335 51,576 +0.00(+0.16%)
Nov 11, 2025 0.7000 0.7582 0.6850 0.7323 86,833 +0.03(+3.58%)
Nov 10, 2025 0.6944 0.7327 0.6897 0.7070 99,394 +0.01(+1.83%)
Nov 07, 2025 0.7170 0.7184 0.6555 0.6943 334,765 -0.02(-3.37%)
Nov 06, 2025 0.7500 0.7555 0.7066 0.7185 115,128 -0.01(-1.82%)
Nov 05, 2025 0.7400 0.7598 0.7252 0.7318 135,246 +0.01(+1.25%)
Nov 04, 2025 0.7200 0.7570 0.7000 0.7228 271,931 -0.04(-5.41%)
Nov 03, 2025 0.7821 0.7898 0.7510 0.7641 211,741 -0.03(-3.52%)
Oct 31, 2025 0.8000 0.8278 0.7821 0.7920 143,166 +0.00(+0.00%)
Oct 30, 2025 0.7800 0.8099 0.7710 0.7920 163,352 +0.01(+0.83%)
Oct 29, 2025 0.8500 0.8500 0.7718 0.7855 214,067 -0.03(-3.83%)
Oct 28, 2025 0.8600 0.8620 0.8100 0.8168 168,897 -0.02(-2.19%)
Oct 27, 2025 0.8244 0.8900 0.8160 0.8351 252,081 +0.02(+2.40%)
Oct 24, 2025 0.8000 0.8287 0.7901 0.8155 236,941 +0.02(+2.57%)
Oct 23, 2025 0.7940 0.8100 0.7863 0.7951 143,424 +0.02(+3.23%)
Oct 22, 2025 0.8100 0.8315 0.7600 0.7702 404,792 -0.05(-5.98%)
Oct 21, 2025 0.8500 0.8900 0.8110 0.8192 403,057 -0.01(-1.30%)
Oct 20, 2025 0.8500 0.8700 0.8100 0.8300 362,198 +0.01(+0.61%)
Oct 17, 2025 0.8500 0.8577 0.8107 0.8250 382,706 -0.04(-4.43%)
Oct 16, 2025 0.9000 0.9017 0.8630 0.8632 564,431 -0.04(-4.09%)
Oct 15, 2025 0.9200 0.9424 0.8966 0.9000 321,675 -0.01(-0.77%)
Oct 14, 2025 0.9100 0.9600 0.8751 0.9070 541,692 +0.01(+0.78%)
Oct 13, 2025 0.9700 1.008 0.8901 0.9000 715,158 -0.05(-5.26%)
Oct 10, 2025 1.030 1.070 0.9448 0.9500 712,315 -0.08(-7.77%)
Oct 09, 2025 1.070 1.090 1.025 1.030 591,639 -0.01(-0.96%)
Oct 08, 2025 1.090 1.120 1.035 1.040 654,612 -0.02(-1.89%)
Oct 07, 2025 1.080 1.160 1.020 1.060 1,186,284 +0.06(+6.47%)
Oct 06, 2025 0.9900 1.080 0.9652 0.9956 1,329,722 +0.07(+7.05%)
Oct 03, 2025 0.9300 0.9759 0.9138 0.9300 550,641 +0.03(+3.33%)
Oct 02, 2025 0.9002 0.9425 0.8999 0.9000 241,172 +0.01(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.