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
15th Dec 2025 (Mon) 0.679 0.6811 0.66 0.6574 7,252
12th Dec 2025 (Fri) 0.5995 0.65 0.5811 0.6574 8,873
11th Dec 2025 (Thu) 0.607 0.607 0.5477 0.585 33,235
10th Dec 2025 (Wed) 0.635 0.635 0.5963 0.60 10,883
9th Dec 2025 (Tue) 0.65 0.665 0.62 0.6259 17,617
8th Dec 2025 (Mon) 0.7179 0.75 0.6501 0.655 8,362
5th Dec 2025 (Fri) 0.68 0.713 0.6721 0.712 2,973
4th Dec 2025 (Thu) 0.6931 0.6931 0.67 0.671 2,254
3rd Dec 2025 (Wed) 0.70 0.70 0.6752 0.6812 3,590
2nd Dec 2025 (Tue) 0.68 0.6856 0.6605 0.6623 2,859
1st Dec 2025 (Mon) 0.70 0.70 0.6854 0.6811 312
28th Nov 2025 (Fri) 0.7102 0.7102 0.681 0.6948 12,302
27th Nov 2025 (Thu) 0.7015 0.724 0.7015 0.6998 1,016
26th Nov 2025 (Wed) 0.7015 0.724 0.7015 0.6998 1,016
25th Nov 2025 (Tue) 0.69 0.6999 0.6783 0.6835 6,299
24th Nov 2025 (Mon) 0.6559 0.675 0.6559 0.6642 3,734
21st Nov 2025 (Fri) 0.605 0.6547 0.6011 0.636 2,918
20th Nov 2025 (Thu) 0.66 0.66 0.6301 0.6301 0
19th Nov 2025 (Wed) 0.66 0.6601 0.6314 0.6301 3,106
18th Nov 2025 (Tue) 0.6541 0.6548 0.63 0.64 1,301
17th Nov 2025 (Mon) 0.722 0.722 0.6701 0.6771 9,870
14th Nov 2025 (Fri) 0.672 0.69 0.672 0.6894 767
13th Nov 2025 (Thu) 0.7349 0.735 0.6701 0.6779 8,111
12th Nov 2025 (Wed) 0.7499 0.7499 0.7351 0.7335 1,455
11th Nov 2025 (Tue) 0.7046 0.75 0.7046 0.7323 3,316
10th Nov 2025 (Mon) 0.7112 0.714 0.6936 0.707 2,734
7th Nov 2025 (Fri) 0.704 0.704 0.6595 0.6943 22,615
6th Nov 2025 (Thu) 0.7372 0.7372 0.7088 0.7185 14,072
5th Nov 2025 (Wed) 0.73 0.7525 0.73 0.7318 3,506
4th Nov 2025 (Tue) 0.7815 0.7815 0.7641 0.7641 0
3rd Nov 2025 (Mon) 0.7815 0.7897 0.7511 0.7641 25,044
31st Oct 2025 (Fri) 0.8002 0.806 0.7823 0.792 19,709
30th Oct 2025 (Thu) 0.7905 0.809 0.7802 0.792 14,358
29th Oct 2025 (Wed) 0.8103 0.8103 0.7768 0.7855 5,177
28th Oct 2025 (Tue) 0.86 0.86 0.8114 0.8168 4,534
27th Oct 2025 (Mon) 0.833 0.882 0.833 0.8351 9,640
24th Oct 2025 (Fri) 0.80 0.8255 0.791 0.8155 21,249
23rd Oct 2025 (Thu) 0.8031 0.8031 0.7864 0.7951 2,859
22nd Oct 2025 (Wed) 0.8245 0.8245 0.76 0.7702 24,810
21st Oct 2025 (Tue) 0.88 0.88 0.8146 0.8192 14,378
20th Oct 2025 (Mon) 0.837 0.86 0.81 0.83 24,067
17th Oct 2025 (Fri) 0.8412 0.855 0.8112 0.825 26,730
16th Oct 2025 (Thu) 0.90 0.9007 0.8651 0.8632 57,768
15th Oct 2025 (Wed) 0.925 0.94 0.8966 0.90 23,934
FTSE 100 Latest
Value9,751.31
Change102.28