Neuronetics, Inc. (STIM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.4900 | 3.5360 | 3.2500 | 3.3700 | 3.3700 | 62,200 |
| 29 Apr 2024 | 3.4800 | 3.5700 | 3.4390 | 3.5350 | 3.5350 | 34,800 |
| 26 Apr 2024 | 3.5200 | 3.5500 | 3.3450 | 3.4900 | 3.4900 | 44,600 |
| 25 Apr 2024 | 3.6900 | 3.6900 | 3.4500 | 3.5200 | 3.5200 | 53,000 |
| 24 Apr 2024 | 3.8200 | 3.9000 | 3.6900 | 3.7500 | 3.7500 | 21,000 |
| 23 Apr 2024 | 4.1300 | 4.1700 | 3.7700 | 3.8600 | 3.8600 | 41,500 |
| 22 Apr 2024 | 3.8600 | 3.8600 | 3.6900 | 3.7400 | 3.7400 | 55,000 |
| 19 Apr 2024 | 3.7800 | 4.0400 | 3.7600 | 3.8000 | 3.8000 | 48,600 |
| 18 Apr 2024 | 3.9700 | 3.9700 | 3.7400 | 3.8300 | 3.8300 | 85,300 |
| 17 Apr 2024 | 4.0500 | 4.0700 | 3.9200 | 3.9600 | 3.9600 | 23,700 |
| 16 Apr 2024 | 4.1400 | 4.1830 | 4.0000 | 4.0400 | 4.0400 | 25,400 |
| 15 Apr 2024 | 4.3600 | 4.3900 | 3.9800 | 4.1600 | 4.1600 | 103,800 |
| 12 Apr 2024 | 4.3000 | 4.3600 | 4.0400 | 4.3200 | 4.3200 | 221,300 |
| 11 Apr 2024 | 4.3400 | 4.4050 | 4.2200 | 4.3200 | 4.3200 | 194,300 |
| 10 Apr 2024 | 4.2800 | 4.4630 | 4.1700 | 4.3300 | 4.3300 | 96,300 |
| 09 Apr 2024 | 4.2100 | 4.5650 | 4.1700 | 4.4300 | 4.4300 | 291,700 |
| 08 Apr 2024 | 4.0800 | 4.3300 | 4.0100 | 4.1500 | 4.1500 | 241,200 |
| 05 Apr 2024 | 4.0300 | 4.2000 | 3.9000 | 4.0800 | 4.0800 | 300,400 |
| 04 Apr 2024 | 4.2900 | 4.3000 | 3.9600 | 4.0700 | 4.0700 | 220,500 |
| 03 Apr 2024 | 4.4600 | 4.6800 | 4.2020 | 4.2400 | 4.2400 | 122,300 |
| 02 Apr 2024 | 4.8600 | 4.8600 | 4.5200 | 4.5400 | 4.5400 | 79,500 |
| 01 Apr 2024 | 4.8100 | 5.0700 | 4.6900 | 4.8100 | 4.8100 | 183,900 |
| 28 Mar 2024 | 4.8000 | 4.9100 | 4.6400 | 4.7600 | 4.7600 | 64,300 |
| 27 Mar 2024 | 4.7900 | 4.9100 | 4.5400 | 4.8000 | 4.8000 | 140,700 |
| 26 Mar 2024 | 4.7500 | 4.8000 | 4.5800 | 4.7600 | 4.7600 | 160,000 |
| 25 Mar 2024 | 4.8000 | 4.9900 | 4.4400 | 4.7100 | 4.7100 | 958,200 |
| 22 Mar 2024 | 4.2900 | 4.3660 | 3.9900 | 4.2300 | 4.2300 | 100,100 |
| 21 Mar 2024 | 4.3800 | 4.4400 | 4.1900 | 4.2900 | 4.2900 | 158,600 |
| 20 Mar 2024 | 4.2600 | 4.4400 | 4.2100 | 4.3000 | 4.3000 | 113,600 |
| 19 Mar 2024 | 3.7700 | 4.2700 | 3.6900 | 4.2700 | 4.2700 | 114,700 |
| 18 Mar 2024 | 3.9400 | 3.9900 | 3.7600 | 3.7900 | 3.7900 | 86,200 |
| 15 Mar 2024 | 3.9000 | 4.0750 | 3.8900 | 3.9000 | 3.9000 | 73,600 |
| 14 Mar 2024 | 4.1500 | 4.2300 | 3.8800 | 3.9600 | 3.9600 | 95,100 |
| 13 Mar 2024 | 4.2800 | 4.4300 | 4.1900 | 4.2200 | 4.2200 | 104,400 |
| 12 Mar 2024 | 4.2100 | 4.3700 | 4.0000 | 4.3100 | 4.3100 | 188,100 |
| 11 Mar 2024 | 4.1500 | 4.4400 | 4.1400 | 4.2300 | 4.2300 | 355,200 |
| 08 Mar 2024 | 4.0100 | 4.1780 | 3.8400 | 4.1200 | 4.1200 | 248,400 |
| 07 Mar 2024 | 4.0200 | 4.2000 | 3.8340 | 3.9700 | 3.9700 | 401,400 |
| 06 Mar 2024 | 3.3400 | 4.1600 | 3.2740 | 4.0200 | 4.0200 | 560,300 |
| 05 Mar 2024 | 3.0000 | 3.2900 | 2.9000 | 3.2200 | 3.2200 | 343,900 |
| 04 Mar 2024 | 3.0100 | 3.1000 | 2.7900 | 2.7900 | 2.7900 | 102,000 |
| 01 Mar 2024 | 3.0000 | 3.1180 | 2.7800 | 3.0100 | 3.0100 | 162,500 |
| 29 Feb 2024 | 3.0300 | 3.2100 | 2.7700 | 3.0000 | 3.0000 | 382,200 |
| 28 Feb 2024 | 3.2500 | 3.3110 | 2.9500 | 2.9700 | 2.9700 | 380,700 |
| 27 Feb 2024 | 3.3500 | 3.4400 | 3.2100 | 3.2500 | 3.2500 | 71,700 |
| 26 Feb 2024 | 3.3000 | 3.3900 | 3.1450 | 3.2900 | 3.2900 | 148,200 |
| 23 Feb 2024 | 3.3000 | 3.3400 | 3.0900 | 3.2900 | 3.2900 | 96,800 |
| 22 Feb 2024 | 3.2200 | 3.3200 | 3.0770 | 3.2800 | 3.2800 | 75,300 |
| 21 Feb 2024 | 3.0200 | 3.3400 | 3.0200 | 3.1950 | 3.1950 | 189,500 |
| 20 Feb 2024 | 3.1400 | 3.1400 | 2.8200 | 3.0300 | 3.0300 | 116,400 |
| 16 Feb 2024 | 3.1300 | 3.1900 | 2.9200 | 3.1000 | 3.1000 | 211,000 |
| 15 Feb 2024 | 3.5100 | 3.5100 | 3.0100 | 3.1550 | 3.1550 | 287,100 |
| 14 Feb 2024 | 3.4300 | 3.5400 | 3.2600 | 3.4800 | 3.4800 | 88,300 |
| 13 Feb 2024 | 3.6100 | 3.6800 | 3.2100 | 3.3000 | 3.3000 | 135,400 |
| 12 Feb 2024 | 3.6100 | 3.9200 | 3.6050 | 3.7200 | 3.7200 | 194,100 |
| 09 Feb 2024 | 3.5900 | 3.6980 | 3.4400 | 3.6000 | 3.6000 | 142,100 |
| 08 Feb 2024 | 3.5500 | 3.6990 | 3.5400 | 3.5900 | 3.5900 | 91,500 |
| 07 Feb 2024 | 3.5000 | 3.6900 | 3.4700 | 3.5400 | 3.5400 | 137,500 |
| 06 Feb 2024 | 3.3100 | 3.5200 | 3.2100 | 3.5200 | 3.5200 | 85,700 |
| 05 Feb 2024 | 3.3100 | 3.3600 | 3.2400 | 3.3000 | 3.3000 | 54,500 |
| 02 Feb 2024 | 3.2600 | 3.3900 | 3.2500 | 3.3800 | 3.3800 | 82,100 |
| 01 Feb 2024 | 3.3800 | 3.4600 | 3.0650 | 3.3500 | 3.3500 | 177,800 |
| 31 Jan 2024 | 3.5100 | 3.6350 | 3.3000 | 3.4000 | 3.4000 | 215,500 |
| 30 Jan 2024 | 3.3000 | 3.5000 | 3.2100 | 3.5000 | 3.5000 | 103,000 |
| 29 Jan 2024 | 3.3400 | 3.4190 | 3.2500 | 3.3500 | 3.3500 | 71,500 |
| 26 Jan 2024 | 3.5000 | 3.5250 | 3.3400 | 3.3500 | 3.3500 | 136,400 |
| 25 Jan 2024 | 3.5300 | 3.6200 | 3.4500 | 3.5200 | 3.5200 | 159,900 |
| 24 Jan 2024 | 3.4200 | 3.7900 | 3.4100 | 3.4500 | 3.4500 | 221,000 |
| 23 Jan 2024 | 3.5400 | 3.5400 | 3.3100 | 3.3500 | 3.3500 | 137,600 |
| 22 Jan 2024 | 3.3500 | 3.6400 | 3.2400 | 3.4900 | 3.4900 | 162,500 |
| 19 Jan 2024 | 3.2100 | 3.3700 | 3.1000 | 3.3200 | 3.3200 | 163,800 |
| 18 Jan 2024 | 3.0300 | 3.2100 | 2.9900 | 3.2000 | 3.2000 | 163,800 |
| 17 Jan 2024 | 2.9600 | 3.1820 | 2.8600 | 3.0000 | 3.0000 | 145,600 |
| 16 Jan 2024 | 3.0100 | 3.0900 | 2.8400 | 3.0000 | 3.0000 | 251,900 |
| 12 Jan 2024 | 3.1300 | 3.3600 | 2.9500 | 3.0400 | 3.0400 | 159,500 |
| 11 Jan 2024 | 3.4600 | 3.4600 | 3.0200 | 3.1700 | 3.1700 | 231,600 |
| 10 Jan 2024 | 2.7900 | 3.7000 | 2.7900 | 3.4400 | 3.4400 | 454,700 |
| 09 Jan 2024 | 2.7500 | 2.9200 | 2.5800 | 2.8600 | 2.8600 | 191,900 |
| 08 Jan 2024 | 2.9600 | 3.1300 | 2.7500 | 2.8000 | 2.8000 | 441,700 |
| 05 Jan 2024 | 2.6600 | 3.2500 | 2.6500 | 2.9900 | 2.9900 | 412,400 |
| 04 Jan 2024 | 2.6500 | 2.7600 | 2.4100 | 2.7100 | 2.7100 | 119,900 |
| 03 Jan 2024 | 2.7500 | 2.8200 | 2.6100 | 2.6800 | 2.6800 | 369,400 |
| 02 Jan 2024 | 2.7000 | 2.8700 | 2.6500 | 2.7500 | 2.7500 | 158,400 |
| 29 Dec 2023 | 2.8100 | 2.9400 | 2.7200 | 2.9000 | 2.9000 | 150,500 |
| 28 Dec 2023 | 2.6900 | 2.8800 | 2.6600 | 2.8200 | 2.8200 | 215,400 |
| 27 Dec 2023 | 2.7000 | 3.0000 | 2.6800 | 2.7200 | 2.7200 | 365,600 |
| 26 Dec 2023 | 2.8600 | 2.8600 | 2.6400 | 2.7300 | 2.7300 | 169,300 |
| 22 Dec 2023 | 2.5500 | 2.8050 | 2.5500 | 2.6800 | 2.6800 | 210,300 |
| 21 Dec 2023 | 2.7300 | 2.7300 | 2.4600 | 2.5200 | 2.5200 | 223,600 |
| 20 Dec 2023 | 2.4400 | 2.9400 | 2.3500 | 2.6500 | 2.6500 | 649,600 |
| 19 Dec 2023 | 2.1800 | 2.5000 | 2.1100 | 2.4550 | 2.4550 | 452,500 |
| 18 Dec 2023 | 2.2200 | 2.2600 | 2.0100 | 2.1800 | 2.1800 | 370,400 |
| 15 Dec 2023 | 2.2000 | 2.2190 | 2.1200 | 2.1500 | 2.1500 | 626,300 |
| 14 Dec 2023 | 2.1000 | 2.2500 | 2.0800 | 2.1200 | 2.1200 | 694,000 |
| 13 Dec 2023 | 1.9700 | 2.1500 | 1.9300 | 2.0900 | 2.0900 | 401,900 |
| 12 Dec 2023 | 1.9200 | 2.0500 | 1.8800 | 2.0000 | 2.0000 | 182,300 |
| 11 Dec 2023 | 1.8500 | 1.9720 | 1.8220 | 1.9200 | 1.9200 | 94,000 |
| 08 Dec 2023 | 1.7800 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 72,400 |
| 07 Dec 2023 | 1.8700 | 1.9350 | 1.7700 | 1.8000 | 1.8000 | 54,900 |
| 06 Dec 2023 | 1.9500 | 1.9900 | 1.8700 | 1.8900 | 1.8900 | 46,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.