Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Neuroone Medica (NMTC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.755 0.8566 0.755 0.8531 13,133
17th Jul 2025 (Thu) 0.7435 0.7597 0.74 0.7555 41,418
16th Jul 2025 (Wed) 0.7099 0.73 0.7099 0.7235 36,311
15th Jul 2025 (Tue) 0.71 0.712 0.6995 0.705 3,075
14th Jul 2025 (Mon) 0.727 0.7345 0.72 0.725 24,942
11th Jul 2025 (Fri) 0.7251 0.7289 0.71 0.712 10,738
10th Jul 2025 (Thu) 0.7494 0.75 0.73 0.7495 21,087
9th Jul 2025 (Wed) 0.7353 0.7398 0.72 0.74 3,570
8th Jul 2025 (Tue) 0.767 0.77 0.733 0.7389 16,151
7th Jul 2025 (Mon) 0.73 0.763 0.725 0.731 10,085
4th Jul 2025 (Fri) 0.6977 0.71 0.6977 0.701 3,264
3rd Jul 2025 (Thu) 0.6977 0.71 0.6977 0.701 3,264
2nd Jul 2025 (Wed) 0.718 0.718 0.69 0.69 5,789
1st Jul 2025 (Tue) 0.68 0.7116 0.675 0.70 7,979
30th Jun 2025 (Mon) 0.695 0.6981 0.671 0.6783 9,803
27th Jun 2025 (Fri) 0.711 0.72 0.6767 0.68 26,562
26th Jun 2025 (Thu) 0.7408 0.75 0.721 0.73 7,313
25th Jun 2025 (Wed) 0.7029 0.7239 0.70 0.726 7,026
24th Jun 2025 (Tue) 0.717 0.7648 0.703 0.6941 50,054
23rd Jun 2025 (Mon) 0.6824 0.6895 0.67 0.6623 5,748
20th Jun 2025 (Fri) 0.6901 0.724 0.67 0.66 18,233
19th Jun 2025 (Thu) 0.6501 0.7048 0.65 0.6876 39,077
18th Jun 2025 (Wed) 0.6501 0.7048 0.65 0.6876 39,077
17th Jun 2025 (Tue) 0.6051 0.70 0.6051 0.6499 22,891
16th Jun 2025 (Mon) 0.565 0.6099 0.565 0.6043 33,391
13th Jun 2025 (Fri) 0.58 0.583 0.5616 0.562 1,582
12th Jun 2025 (Thu) 0.5608 0.58 0.5608 0.574 8,705
11th Jun 2025 (Wed) 0.571 0.5801 0.568 0.5649 15,724
10th Jun 2025 (Tue) 0.5889 0.61 0.581 0.5811 15,323
9th Jun 2025 (Mon) 0.59 0.5909 0.563 0.589 8,224
6th Jun 2025 (Fri) 0.5999 0.5999 0.5796 0.5817 5,727
5th Jun 2025 (Thu) 0.60 0.604 0.5699 0.589 10,608
4th Jun 2025 (Wed) 0.5624 0.602 0.5624 0.6021 2,645
3rd Jun 2025 (Tue) 0.59 0.59 0.554 0.5574 22,050
2nd Jun 2025 (Mon) 0.58 0.5997 0.556 0.5929 46,805
30th May 2025 (Fri) 0.63 0.63 0.61 0.6111 8,450
29th May 2025 (Thu) 0.624 0.6593 0.624 0.6383 2,413
28th May 2025 (Wed) 0.601 0.6139 0.601 0.6121 4,059
27th May 2025 (Tue) 0.604 0.61 0.5997 0.61 7,884
26th May 2025 (Mon) 0.6229 0.6229 0.6229 0.6229 0
24th May 2025 (Sat) 0.6161 0.62 0.6161 0.6229 6,166
23rd May 2025 (Fri) 0.6161 0.62 0.6161 0.6161 6,166
22nd May 2025 (Thu) 0.6111 0.6111 0.6097 0.61 10,211
21st May 2025 (Wed) 0.6215 0.63 0.6039 0.6039 22,562
20th May 2025 (Tue) 0.6555 0.6555 0.6184 0.6184 21,121
19th May 2025 (Mon) 0.67 0.67 0.65 0.659 11,199
FTSE 100 Latest
Value8,992.12
Change19.48