NeuroOne Medical Technologies Corporation
NMTCNASDAQHealthcare● Active
$3.48
+$0.02(+0.43%)
Market Cap$29954069
P/E Ratio—
52W High$6.96
52W Low$3.276
NeuroOne Medical Technologies Corporation（NMTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nmtc · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$44.70
Jun 11, 2021
-92.1% from here
5-Year Low5Y
$2.37
Apr 9, 2025
+48.9% from low
IPO Priceadj.
$72.36
Mar 15, 2018
-95.1% since IPO
1 Year Ago
$3.53
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$42.24
Jun 9, 2021
-91.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NMTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $3.51 | $3.54 | $3.51 | $3.53 | $3.53 | 4K | +0.57% |
| Jun 8, 2026 | $3.42 | $3.53 | $3.32 | $3.46 | $3.46 | 36K | +1.17% |
| Jun 5, 2026 | $3.54 | $3.55 | $3.37 | $3.44 | $3.44 | 21K | -2.82% |
| Jun 4, 2026 | $3.44 | $3.59 | $3.43 | $3.48 | $3.48 | 10K | +1.16% |
| Jun 3, 2026 | $3.65 | $3.66 | $3.35 | $3.47 | $3.47 | 23K | -4.93% |
| Jun 2, 2026 | $3.73 | $3.75 | $3.50 | $3.56 | $3.56 | 29K | -4.56% |
| Jun 1, 2026 | $3.58 | $3.76 | $3.52 | $3.72 | $3.72 | 30K | +3.91% |
| May 29, 2026 | $3.72 | $3.82 | $3.54 | $3.55 | $3.55 | 34K | -4.57% |
| May 28, 2026 | $3.76 | $4.05 | $3.66 | $3.72 | $3.72 | 30K | -1.06% |
| May 27, 2026 | $3.92 | $3.96 | $3.71 | $3.73 | $3.73 | 20K | -4.85% |
| May 26, 2026 | $3.69 | $4.05 | $3.69 | $3.87 | $3.87 | 46K | +4.88% |
| May 22, 2026 | $3.95 | $4.03 | $3.63 | $3.69 | $3.69 | 56K | -6.58% |
| May 21, 2026 | $3.99 | $4.09 | $3.90 | $3.90 | $3.90 | 27K | -2.26% |
| May 20, 2026 | $4.20 | $4.39 | $3.90 | $4.09 | $4.09 | 30K | -2.62% |
| May 19, 2026 | $4.49 | $4.54 | $4.06 | $4.11 | $4.11 | 36K | -8.46% |
| May 18, 2026 | $4.20 | $4.59 | $4.20 | $4.53 | $4.53 | 47K | +7.86% |
| May 15, 2026 | $4.53 | $4.64 | $4.18 | $4.21 | $4.21 | 19K | -7.06% |
| May 14, 2026 | $4.57 | $4.70 | $4.19 | $4.60 | $4.60 | 118K | +0.66% |
| May 13, 2026 | $4.46 | $4.72 | $4.45 | $4.51 | $4.51 | 61K | +1.12% |
| May 12, 2026 | $4.28 | $4.57 | $4.28 | $4.39 | $4.39 | 31K | +2.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NMTC
Jan 1 → Dec 31 · 6 years2026-24.4%$4.67 → $3.53
-24.4%
2025-9.7%$5.04 → $4.55
-9.7%
2024-47.7%$9.48 → $4.96
-47.7%
2023+25.4%$7.56 → $9.48
+25.4%
2022-38.5%$11.70 → $7.20
-38.5%
2021-72.4%$42.24 → $11.64
-72.4%
Best Year2023 · +25.4%
Worst Year2021 · -72.4%
Positive Years1 / 6
Avg Annual Return-27.9%
6Y Total Return-91.6%
6Y CAGR~-33.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in NMTC?
If you invested $1,000 in NMTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$49
Total Return-95.1%
CAGR~-31.4% / yr
Profit$-951
Based on Mar 15, 2018 · $72.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NeuroOne Medical Technologies Corporation（NMTC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NMTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NMTC 历史股价FMP 日线复权 OHLCV