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
6th Feb 2026 (Fri) 0.715 0.7985 0.715 0.7803 13,048
5th Feb 2026 (Thu) 0.7911 0.7911 0.7395 0.735 5,968
4th Feb 2026 (Wed) 0.861 0.861 0.80 0.8022 6,786
3rd Feb 2026 (Tue) 0.8655 0.869 0.8202 0.8597 4,500
2nd Feb 2026 (Mon) 0.8752 0.879 0.8211 0.8349 42,190
30th Jan 2026 (Fri) 0.8835 0.90 0.8835 0.885 3,944
29th Jan 2026 (Thu) 0.9149 0.9149 0.87 0.87 3,279
28th Jan 2026 (Wed) 0.9248 0.94 0.905 0.9004 12,017
27th Jan 2026 (Tue) 0.887 0.9145 0.887 0.9004 16,608
26th Jan 2026 (Mon) 0.8697 0.8976 0.8341 0.8889 4,744
23rd Jan 2026 (Fri) 0.8661 0.8875 0.855 0.862 8,653
22nd Jan 2026 (Thu) 0.896 0.8986 0.8576 0.8661 20,910
21st Jan 2026 (Wed) 0.9018 0.919 0.8606 0.9054 8,825
20th Jan 2026 (Tue) 0.89 0.9328 0.86 0.8995 4,606
19th Jan 2026 (Mon) 0.9099 0.9345 0.8897 0.9028 5,740
16th Jan 2026 (Fri) 0.9099 0.9345 0.8897 0.9028 5,740
15th Jan 2026 (Thu) 0.892 0.912 0.892 0.899 1,179
14th Jan 2026 (Wed) 0.8931 0.9061 0.8694 0.8699 5,271
13th Jan 2026 (Tue) 0.9099 0.9196 0.8924 0.8926 10,883
12th Jan 2026 (Mon) 0.875 0.9199 0.8609 0.8926 7,488
9th Jan 2026 (Fri) 0.90 0.94 0.8707 0.876 13,081
8th Jan 2026 (Thu) 0.925 0.925 0.8501 0.8924 44,439
7th Jan 2026 (Wed) 0.973 0.9982 0.8882 0.8998 27,625
6th Jan 2026 (Tue) 0.943 1.02 0.9199 0.9805 92,529
5th Jan 2026 (Mon) 0.899 0.92 0.84 0.8489 27,379
2nd Jan 2026 (Fri) 0.758 0.898 0.758 0.8523 48,673
1st Jan 2026 (Thu) 0.7149 0.769 0.7149 0.758 11,823
31st Dec 2025 (Wed) 0.7149 0.769 0.7149 0.758 11,823
30th Dec 2025 (Tue) 0.715 0.749 0.6988 0.7219 27,547
29th Dec 2025 (Mon) 0.718 0.7251 0.6811 0.7244 17,164
26th Dec 2025 (Fri) 0.721 0.7327 0.7102 0.7297 25,189
25th Dec 2025 (Thu) 0.73 0.77 0.7012 0.7658 18,525
24th Dec 2025 (Wed) 0.73 0.77 0.7012 0.7658 18,525
23rd Dec 2025 (Tue) 0.7753 0.79 0.6952 0.716 28,857
22nd Dec 2025 (Mon) 0.7491 0.82 0.7473 0.8039 22,737
19th Dec 2025 (Fri) 0.71 0.75 0.71 0.7342 36,162
18th Dec 2025 (Thu) 0.6601 0.72 0.6561 0.7161 5,875
17th Dec 2025 (Wed) 0.7487 0.813 0.6609 0.668 32,079
16th Dec 2025 (Tue) 0.68 0.7114 0.6751 0.7068 28,324
15th Dec 2025 (Mon) 0.679 0.6811 0.66 0.661 7,773
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
FTSE 100 Latest
Value10,369.75
Change60.53