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
19th Sep 2025 (Fri) 0.915 0.9224 0.8942 0.93 52,317
18th Sep 2025 (Thu) 0.895 0.9052 0.88 0.8999 16,836
17th Sep 2025 (Wed) 0.9001 0.9001 0.85 0.865 2,596
16th Sep 2025 (Tue) 0.8906 0.90 0.8816 0.8911 18,150
15th Sep 2025 (Mon) 0.8911 0.90 0.8777 0.88 62,728
12th Sep 2025 (Fri) 0.9002 0.9002 0.88 0.8891 35,475
11th Sep 2025 (Thu) 0.899 0.9103 0.8934 0.8943 51,077
10th Sep 2025 (Wed) 0.9139 0.9139 0.88 0.888 15,580
9th Sep 2025 (Tue) 0.8803 0.938 0.8799 0.8936 32,171
8th Sep 2025 (Mon) 0.8343 0.95 0.8343 0.8501 25,046
5th Sep 2025 (Fri) 0.74 0.865 0.74 0.7928 12,660
4th Sep 2025 (Thu) 0.7482 0.7482 0.7302 0.7309 5,870
3rd Sep 2025 (Wed) 0.76 0.768 0.7394 0.7438 10,778
2nd Sep 2025 (Tue) 0.7526 0.753 0.7121 0.7205 7,159
1st Sep 2025 (Mon) 0.7511 0.7615 0.7451 0.7642 3,600
29th Aug 2025 (Fri) 0.7511 0.7615 0.7451 0.7642 3,600
28th Aug 2025 (Thu) 0.7678 0.77 0.739 0.7389 6,278
27th Aug 2025 (Wed) 0.7777 0.7889 0.7514 0.75 11,229
26th Aug 2025 (Tue) 0.7825 0.7825 0.7674 0.7708 3,287
25th Aug 2025 (Mon) 0.79 0.80 0.764 0.7806 10,773
22nd Aug 2025 (Fri) 0.7795 0.799 0.77 0.7846 20,653
21st Aug 2025 (Thu) 0.771 0.79 0.76 0.7693 22,807
20th Aug 2025 (Wed) 0.786 0.786 0.7362 0.7513 13,176
19th Aug 2025 (Tue) 0.855 0.865 0.8091 0.8077 25,607
18th Aug 2025 (Mon) 0.98 0.98 0.82 0.83 195,709
15th Aug 2025 (Fri) 0.8275 0.84 0.82 0.8198 3,097
14th Aug 2025 (Thu) 0.85 0.85 0.771 0.83 52,839
13th Aug 2025 (Wed) 0.815 0.86 0.815 0.8598 19,062
12th Aug 2025 (Tue) 0.7383 0.829 0.7383 0.7959 10,902
11th Aug 2025 (Mon) 0.75 0.76 0.7355 0.7381 9,524
8th Aug 2025 (Fri) 0.745 0.7588 0.72 0.7486 9,454
7th Aug 2025 (Thu) 0.771 0.771 0.76 0.76 9,339
6th Aug 2025 (Wed) 0.81 0.81 0.78 0.80 1,479
5th Aug 2025 (Tue) 0.82 0.8299 0.8196 0.811 4,603
4th Aug 2025 (Mon) 0.769 0.8363 0.758 0.823 13,865
1st Aug 2025 (Fri) 0.7689 0.7689 0.72 0.758 12,716
31st Jul 2025 (Thu) 0.82 0.8229 0.7724 0.7821 20,353
30th Jul 2025 (Wed) 0.83 0.841 0.8216 0.822 5,769
29th Jul 2025 (Tue) 0.876 0.876 0.831 0.835 10,051
28th Jul 2025 (Mon) 0.8801 0.8801 0.824 0.852 16,438
25th Jul 2025 (Fri) 0.88 0.8977 0.8201 0.8866 27,098
24th Jul 2025 (Thu) 0.90 0.925 0.8807 0.9014 9,802
23rd Jul 2025 (Wed) 1.03 1.03 0.8913 0.8984 45,419
22nd Jul 2025 (Tue) 0.91 1.03 0.8558 1.03 39,643
FTSE 100 Latest
Value9,216.67
Change-11.44