Australia markets closed

NeuroPace, Inc. (NPCE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.91+0.37 (+5.66%)
At close: 04:00PM EDT
6.82 -0.09 (-1.30%)
After hours: 05:32PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20246.566.996.566.916.9167,200
30 May 20246.757.006.496.546.54140,700
29 May 20246.667.006.656.746.74166,100
28 May 20247.587.886.757.097.09106,900
24 May 20247.517.747.417.537.5393,100
23 May 20248.028.117.537.607.6069,000
22 May 20247.878.127.817.947.9444,900
21 May 20247.918.107.697.957.95119,400
20 May 20248.168.287.887.987.9872,700
17 May 20248.568.708.078.178.1752,100
16 May 20248.999.278.508.568.5634,500
15 May 20248.739.198.609.039.03152,200
14 May 20248.538.738.418.518.5144,600
13 May 20248.458.748.038.528.52250,400
10 May 20248.088.657.658.508.50336,400
09 May 202412.4212.427.967.977.97452,600
08 May 202413.0813.2212.1912.6012.6076,100
07 May 202413.4013.4413.0213.3013.3051,400
06 May 202413.8913.8913.2913.4713.4783,400
03 May 202414.1914.1913.5713.6413.6443,000
02 May 202414.0114.0813.7013.9013.9050,200
01 May 202412.8914.1912.6913.9713.97105,500
30 Apr 202413.5613.9312.9312.9912.9946,200
29 Apr 202413.3513.9013.0513.5313.53223,400
26 Apr 202413.0513.6812.9413.3913.3969,100
25 Apr 202413.0813.4912.9612.9912.9932,100
24 Apr 202414.0714.2113.4913.5613.5644,400
23 Apr 202414.1514.5113.6014.0114.01152,900
22 Apr 202413.9014.2113.6814.0014.00126,200
19 Apr 202413.7814.3013.4913.9813.9896,200
18 Apr 202413.8414.1413.6614.0014.0065,400
17 Apr 202414.0414.1913.5313.7513.7532,200
16 Apr 202413.3614.2813.0514.0414.04108,200
15 Apr 202413.7013.7013.0713.4013.4087,900
12 Apr 202414.2314.5613.3213.5013.50411,300
11 Apr 202414.4014.9014.4014.5114.51518,100
10 Apr 202415.0615.1114.3614.5214.5241,500
09 Apr 202415.5715.7714.9315.1915.1950,200
08 Apr 202414.5915.5514.5915.3315.33109,800
05 Apr 202412.8514.9312.8514.4814.48125,100
04 Apr 202412.4012.8612.4012.7012.70573,600
03 Apr 202412.7512.7912.1012.3712.3749,800
02 Apr 202413.3913.3912.5112.7912.7961,600
01 Apr 202413.4014.0813.1013.6813.6883,300
28 Mar 202413.6113.6413.0013.2013.2028,500
27 Mar 202413.3614.1313.2413.6313.6360,700
26 Mar 202413.2713.3312.9813.3313.3339,400
25 Mar 202413.9014.1212.9313.0313.03105,500
22 Mar 202413.5113.9813.5113.8913.8943,100
21 Mar 202413.6513.6513.0513.5613.5667,600
20 Mar 202413.6214.2813.4013.6413.6469,800
19 Mar 202412.8014.0512.6313.4513.45119,300
18 Mar 202413.1713.3512.8412.8412.8468,000
15 Mar 202413.6613.8813.0613.1813.18117,300
14 Mar 202414.3614.5013.6213.6313.63177,300
13 Mar 202413.1713.5913.0213.3813.3887,500
12 Mar 202413.9214.2413.3913.6713.6766,300
11 Mar 202414.0514.2213.5013.6013.6055,200
08 Mar 202414.0014.4213.6014.2214.2293,800
07 Mar 202414.1014.9513.5814.1314.1370,400
06 Mar 202414.3015.6012.8413.9813.98423,900
05 Mar 202413.8714.8513.6014.2014.20171,300
04 Mar 202416.1516.3413.7713.8713.87132,000
01 Mar 202416.1916.8815.9015.9915.99103,700
29 Feb 202417.0217.1016.1016.1716.1732,500
28 Feb 202417.1117.3716.6016.7416.7468,700
27 Feb 202417.1217.3716.9117.1117.1168,100
26 Feb 202417.1617.2716.5116.9516.9558,400
23 Feb 202415.3617.4515.1217.0217.02106,000
22 Feb 202415.6416.1614.7515.3115.31171,100
21 Feb 202417.4717.4714.6115.6115.61107,700
20 Feb 202416.4618.1516.1717.5017.5073,400
16 Feb 202415.8816.6515.8816.4616.4670,300
15 Feb 202415.4916.2015.0616.0816.08102,300
14 Feb 202415.4015.5315.3415.4615.4653,000
13 Feb 202415.7516.0115.0215.3315.3384,900
12 Feb 202416.1916.6115.6716.0116.0158,200
09 Feb 202416.8717.0716.3016.4116.4134,400
08 Feb 202417.1417.1416.4516.9116.9152,800
07 Feb 202415.9117.2215.8416.6116.61101,200
06 Feb 202415.0215.7815.0215.7015.7053,100
05 Feb 202414.8515.5714.7215.4215.4259,800
02 Feb 202415.5515.5514.5215.0615.0664,500
01 Feb 202414.6115.0813.4514.9914.9966,100
31 Jan 202414.8715.1614.5014.6214.6236,300
30 Jan 202415.2515.5614.8415.0015.0067,200
29 Jan 202414.3214.9714.2214.7514.7537,600
26 Jan 202414.4514.9014.0814.5714.5731,900
25 Jan 202414.6914.9914.3414.5814.5854,600
24 Jan 202414.2415.0913.9014.6914.69101,700
23 Jan 202414.7614.7613.5514.1814.1861,400
22 Jan 202414.2214.9513.9214.8414.84152,100
19 Jan 202413.2114.4513.0014.2914.29188,600
18 Jan 202413.3613.6112.7513.2513.25215,300
17 Jan 202412.0513.2011.5313.0013.00115,400
16 Jan 202411.2512.0910.8211.9811.9877,000
12 Jan 202411.8612.0511.1011.4711.4791,400
11 Jan 202412.4412.6911.8011.8611.8649,700
10 Jan 202413.2513.4911.8212.4012.4097,500
09 Jan 202412.7413.3411.9413.1713.17173,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...