Neuronetics, Inc. (STIM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.4900 | 3.5362 | 3.3900 | 3.3900 | 3.3900 | 27,514 |
| Apr 29, 2024 | 3.4800 | 3.5700 | 3.4390 | 3.5350 | 3.5350 | 34,800 |
| Apr 26, 2024 | 3.5200 | 3.5500 | 3.3450 | 3.4900 | 3.4900 | 44,600 |
| Apr 25, 2024 | 3.6900 | 3.6900 | 3.4500 | 3.5200 | 3.5200 | 53,000 |
| Apr 24, 2024 | 3.8200 | 3.9000 | 3.6900 | 3.7500 | 3.7500 | 21,000 |
| Apr 23, 2024 | 4.1300 | 4.1700 | 3.7700 | 3.8600 | 3.8600 | 41,500 |
| Apr 22, 2024 | 3.8600 | 3.8600 | 3.6900 | 3.7400 | 3.7400 | 55,000 |
| Apr 19, 2024 | 3.7800 | 4.0400 | 3.7600 | 3.8000 | 3.8000 | 48,600 |
| Apr 18, 2024 | 3.9700 | 3.9700 | 3.7400 | 3.8300 | 3.8300 | 85,300 |
| Apr 17, 2024 | 4.0500 | 4.0700 | 3.9200 | 3.9600 | 3.9600 | 23,700 |
| Apr 16, 2024 | 4.1400 | 4.1830 | 4.0000 | 4.0400 | 4.0400 | 25,400 |
| Apr 15, 2024 | 4.3600 | 4.3900 | 3.9800 | 4.1600 | 4.1600 | 103,800 |
| Apr 12, 2024 | 4.3000 | 4.3600 | 4.0400 | 4.3200 | 4.3200 | 221,300 |
| Apr 11, 2024 | 4.3400 | 4.4050 | 4.2200 | 4.3200 | 4.3200 | 194,300 |
| Apr 10, 2024 | 4.2800 | 4.4630 | 4.1700 | 4.3300 | 4.3300 | 96,300 |
| Apr 09, 2024 | 4.2100 | 4.5650 | 4.1700 | 4.4300 | 4.4300 | 291,700 |
| Apr 08, 2024 | 4.0800 | 4.3300 | 4.0100 | 4.1500 | 4.1500 | 241,200 |
| Apr 05, 2024 | 4.0300 | 4.2000 | 3.9000 | 4.0800 | 4.0800 | 300,400 |
| Apr 04, 2024 | 4.2900 | 4.3000 | 3.9600 | 4.0700 | 4.0700 | 220,500 |
| Apr 03, 2024 | 4.4600 | 4.6800 | 4.2020 | 4.2400 | 4.2400 | 122,300 |
| Apr 02, 2024 | 4.8600 | 4.8600 | 4.5200 | 4.5400 | 4.5400 | 79,500 |
| Apr 01, 2024 | 4.8100 | 5.0700 | 4.6900 | 4.8100 | 4.8100 | 183,900 |
| Mar 28, 2024 | 4.8000 | 4.9100 | 4.6400 | 4.7600 | 4.7600 | 64,300 |
| Mar 27, 2024 | 4.7900 | 4.9100 | 4.5400 | 4.8000 | 4.8000 | 140,700 |
| Mar 26, 2024 | 4.7500 | 4.8000 | 4.5800 | 4.7600 | 4.7600 | 160,000 |
| Mar 25, 2024 | 4.8000 | 4.9900 | 4.4400 | 4.7100 | 4.7100 | 958,200 |
| Mar 22, 2024 | 4.2900 | 4.3660 | 3.9900 | 4.2300 | 4.2300 | 100,100 |
| Mar 21, 2024 | 4.3800 | 4.4400 | 4.1900 | 4.2900 | 4.2900 | 158,600 |
| Mar 20, 2024 | 4.2600 | 4.4400 | 4.2100 | 4.3000 | 4.3000 | 113,600 |
| Mar 19, 2024 | 3.7700 | 4.2700 | 3.6900 | 4.2700 | 4.2700 | 114,700 |
| Mar 18, 2024 | 3.9400 | 3.9900 | 3.7600 | 3.7900 | 3.7900 | 86,200 |
| Mar 15, 2024 | 3.9000 | 4.0750 | 3.8900 | 3.9000 | 3.9000 | 73,600 |
| Mar 14, 2024 | 4.1500 | 4.2300 | 3.8800 | 3.9600 | 3.9600 | 95,100 |
| Mar 13, 2024 | 4.2800 | 4.4300 | 4.1900 | 4.2200 | 4.2200 | 104,400 |
| Mar 12, 2024 | 4.2100 | 4.3700 | 4.0000 | 4.3100 | 4.3100 | 188,100 |
| Mar 11, 2024 | 4.1500 | 4.4400 | 4.1400 | 4.2300 | 4.2300 | 355,200 |
| Mar 08, 2024 | 4.0100 | 4.1780 | 3.8400 | 4.1200 | 4.1200 | 248,400 |
| Mar 07, 2024 | 4.0200 | 4.2000 | 3.8340 | 3.9700 | 3.9700 | 401,400 |
| Mar 06, 2024 | 3.3400 | 4.1600 | 3.2740 | 4.0200 | 4.0200 | 560,300 |
| Mar 05, 2024 | 3.0000 | 3.2900 | 2.9000 | 3.2200 | 3.2200 | 343,900 |
| Mar 04, 2024 | 3.0100 | 3.1000 | 2.7900 | 2.7900 | 2.7900 | 102,000 |
| Mar 01, 2024 | 3.0000 | 3.1180 | 2.7800 | 3.0100 | 3.0100 | 162,500 |
| Feb 29, 2024 | 3.0300 | 3.2100 | 2.7700 | 3.0000 | 3.0000 | 382,200 |
| Feb 28, 2024 | 3.2500 | 3.3110 | 2.9500 | 2.9700 | 2.9700 | 380,700 |
| Feb 27, 2024 | 3.3500 | 3.4400 | 3.2100 | 3.2500 | 3.2500 | 71,700 |
| Feb 26, 2024 | 3.3000 | 3.3900 | 3.1450 | 3.2900 | 3.2900 | 148,200 |
| Feb 23, 2024 | 3.3000 | 3.3400 | 3.0900 | 3.2900 | 3.2900 | 96,800 |
| Feb 22, 2024 | 3.2200 | 3.3200 | 3.0770 | 3.2800 | 3.2800 | 75,300 |
| Feb 21, 2024 | 3.0200 | 3.3400 | 3.0200 | 3.1950 | 3.1950 | 189,500 |
| Feb 20, 2024 | 3.1400 | 3.1400 | 2.8200 | 3.0300 | 3.0300 | 116,400 |
| Feb 16, 2024 | 3.1300 | 3.1900 | 2.9200 | 3.1000 | 3.1000 | 211,000 |
| Feb 15, 2024 | 3.5100 | 3.5100 | 3.0100 | 3.1550 | 3.1550 | 287,100 |
| Feb 14, 2024 | 3.4300 | 3.5400 | 3.2600 | 3.4800 | 3.4800 | 88,300 |
| Feb 13, 2024 | 3.6100 | 3.6800 | 3.2100 | 3.3000 | 3.3000 | 135,400 |
| Feb 12, 2024 | 3.6100 | 3.9200 | 3.6050 | 3.7200 | 3.7200 | 194,100 |
| Feb 09, 2024 | 3.5900 | 3.6980 | 3.4400 | 3.6000 | 3.6000 | 142,100 |
| Feb 08, 2024 | 3.5500 | 3.6990 | 3.5400 | 3.5900 | 3.5900 | 91,500 |
| Feb 07, 2024 | 3.5000 | 3.6900 | 3.4700 | 3.5400 | 3.5400 | 137,500 |
| Feb 06, 2024 | 3.3100 | 3.5200 | 3.2100 | 3.5200 | 3.5200 | 85,700 |
| Feb 05, 2024 | 3.3100 | 3.3600 | 3.2400 | 3.3000 | 3.3000 | 54,500 |
| Feb 02, 2024 | 3.2600 | 3.3900 | 3.2500 | 3.3800 | 3.3800 | 82,100 |
| Feb 01, 2024 | 3.3800 | 3.4600 | 3.0650 | 3.3500 | 3.3500 | 177,800 |
| Jan 31, 2024 | 3.5100 | 3.6350 | 3.3000 | 3.4000 | 3.4000 | 215,500 |
| Jan 30, 2024 | 3.3000 | 3.5000 | 3.2100 | 3.5000 | 3.5000 | 103,000 |
| Jan 29, 2024 | 3.3400 | 3.4190 | 3.2500 | 3.3500 | 3.3500 | 71,500 |
| Jan 26, 2024 | 3.5000 | 3.5250 | 3.3400 | 3.3500 | 3.3500 | 136,400 |
| Jan 25, 2024 | 3.5300 | 3.6200 | 3.4500 | 3.5200 | 3.5200 | 159,900 |
| Jan 24, 2024 | 3.4200 | 3.7900 | 3.4100 | 3.4500 | 3.4500 | 221,000 |
| Jan 23, 2024 | 3.5400 | 3.5400 | 3.3100 | 3.3500 | 3.3500 | 137,600 |
| Jan 22, 2024 | 3.3500 | 3.6400 | 3.2400 | 3.4900 | 3.4900 | 162,500 |
| Jan 19, 2024 | 3.2100 | 3.3700 | 3.1000 | 3.3200 | 3.3200 | 163,800 |
| Jan 18, 2024 | 3.0300 | 3.2100 | 2.9900 | 3.2000 | 3.2000 | 163,800 |
| Jan 17, 2024 | 2.9600 | 3.1820 | 2.8600 | 3.0000 | 3.0000 | 145,600 |
| Jan 16, 2024 | 3.0100 | 3.0900 | 2.8400 | 3.0000 | 3.0000 | 251,900 |
| Jan 12, 2024 | 3.1300 | 3.3600 | 2.9500 | 3.0400 | 3.0400 | 159,500 |
| Jan 11, 2024 | 3.4600 | 3.4600 | 3.0200 | 3.1700 | 3.1700 | 231,600 |
| Jan 10, 2024 | 2.7900 | 3.7000 | 2.7900 | 3.4400 | 3.4400 | 454,700 |
| Jan 09, 2024 | 2.7500 | 2.9200 | 2.5800 | 2.8600 | 2.8600 | 191,900 |
| Jan 08, 2024 | 2.9600 | 3.1300 | 2.7500 | 2.8000 | 2.8000 | 441,700 |
| Jan 05, 2024 | 2.6600 | 3.2500 | 2.6500 | 2.9900 | 2.9900 | 412,400 |
| Jan 04, 2024 | 2.6500 | 2.7600 | 2.4100 | 2.7100 | 2.7100 | 119,900 |
| Jan 03, 2024 | 2.7500 | 2.8200 | 2.6100 | 2.6800 | 2.6800 | 369,400 |
| Jan 02, 2024 | 2.7000 | 2.8700 | 2.6500 | 2.7500 | 2.7500 | 158,400 |
| Dec 29, 2023 | 2.8100 | 2.9400 | 2.7200 | 2.9000 | 2.9000 | 150,500 |
| Dec 28, 2023 | 2.6900 | 2.8800 | 2.6600 | 2.8200 | 2.8200 | 215,400 |
| Dec 27, 2023 | 2.7000 | 3.0000 | 2.6800 | 2.7200 | 2.7200 | 365,600 |
| Dec 26, 2023 | 2.8600 | 2.8600 | 2.6400 | 2.7300 | 2.7300 | 169,300 |
| Dec 22, 2023 | 2.5500 | 2.8050 | 2.5500 | 2.6800 | 2.6800 | 210,300 |
| Dec 21, 2023 | 2.7300 | 2.7300 | 2.4600 | 2.5200 | 2.5200 | 223,600 |
| Dec 20, 2023 | 2.4400 | 2.9400 | 2.3500 | 2.6500 | 2.6500 | 649,600 |
| Dec 19, 2023 | 2.1800 | 2.5000 | 2.1100 | 2.4550 | 2.4550 | 452,500 |
| Dec 18, 2023 | 2.2200 | 2.2600 | 2.0100 | 2.1800 | 2.1800 | 370,400 |
| Dec 15, 2023 | 2.2000 | 2.2190 | 2.1200 | 2.1500 | 2.1500 | 626,300 |
| Dec 14, 2023 | 2.1000 | 2.2500 | 2.0800 | 2.1200 | 2.1200 | 694,000 |
| Dec 13, 2023 | 1.9700 | 2.1500 | 1.9300 | 2.0900 | 2.0900 | 401,900 |
| Dec 12, 2023 | 1.9200 | 2.0500 | 1.8800 | 2.0000 | 2.0000 | 182,300 |
| Dec 11, 2023 | 1.8500 | 1.9720 | 1.8220 | 1.9200 | 1.9200 | 94,000 |
| Dec 08, 2023 | 1.7800 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 72,400 |
| Dec 07, 2023 | 1.8700 | 1.9350 | 1.7700 | 1.8000 | 1.8000 | 54,900 |
| Dec 06, 2023 | 1.9500 | 1.9900 | 1.8700 | 1.8900 | 1.8900 | 46,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.