Canada markets closed

Neuronetics, Inc. (STIM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.8700-0.2500 (-8.01%)
At close: 04:00PM EDT
3.2900 +0.42 (+14.63%)
After hours: 06:08PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20223.09003.13892.85002.87002.870086,439
Oct 06, 20223.28003.34003.04003.12003.120082,100
Oct 05, 20223.15003.40003.14003.33003.330067,400
Oct 04, 20223.10003.31003.10003.27003.2700307,600
Oct 03, 20223.19003.27003.04003.09003.0900262,200
Sept 30, 20222.95003.40002.79003.18003.1800211,800
Sept 29, 20222.84002.97002.69002.91002.9100161,600
Sept 28, 20222.38003.00002.34002.90002.9000418,600
Sept 27, 20222.42002.49002.07002.38002.3800288,900
Sept 26, 20222.29002.42502.27002.36002.3600112,200
Sept 23, 20222.61002.65002.26002.35002.3500128,800
Sept 22, 20222.63002.66002.54002.65002.6500183,300
Sept 21, 20222.69002.69002.54002.63002.6300112,000
Sept 20, 20222.88002.88002.59002.71002.7100284,700
Sept 19, 20222.81002.87202.78002.84002.840045,800
Sept 16, 20222.95003.00002.81002.86002.860051,400
Sept 15, 20223.03003.15002.87002.94002.940092,000
Sept 14, 20223.22003.25003.02003.05003.050079,100
Sept 13, 20223.37003.38003.11003.17003.170045,600
Sept 12, 20223.40003.45003.29003.29003.290092,000
Sept 09, 20223.29003.48003.29003.40003.400051,300
Sept 08, 20223.16003.35003.16003.29003.290048,200
Sept 07, 20223.29003.29003.14003.16003.160093,300
Sept 06, 20223.33003.42003.25003.33003.330066,700
Sept 02, 20223.59003.59003.27003.48003.4800139,100
Sept 01, 20223.56003.59003.45003.51003.510079,700
Aug 31, 20223.73003.85003.57003.57003.570078,700
Aug 30, 20223.85004.00003.61003.70003.7000159,300
Aug 29, 20224.06004.18703.88003.88003.880084,700
Aug 26, 20224.20004.25004.12004.15004.150094,400
Aug 25, 20224.26004.33004.15004.18004.180048,900
Aug 24, 20224.20004.25004.16504.20004.200062,700
Aug 23, 20224.25004.25004.13004.21004.210063,600
Aug 22, 20224.07004.21004.06004.10004.100085,400
Aug 19, 20224.13004.25004.12004.16004.160077,400
Aug 18, 20224.30004.35004.20004.22004.220084,400
Aug 17, 20224.29004.38004.11004.30004.300097,400
Aug 16, 20224.37004.45004.28004.31004.310070,600
Aug 15, 20224.49004.54504.36004.40004.400094,900
Aug 12, 20224.47004.52004.37504.46004.4600120,400
Aug 11, 20224.47004.57004.40204.47004.470086,800
Aug 10, 20224.38004.47404.30004.40004.4000206,900
Aug 09, 20224.23004.28404.15004.26004.2600179,000
Aug 08, 20224.71004.71004.20004.27004.2700307,500
Aug 05, 20224.45004.67004.37004.66004.6600194,600
Aug 04, 20224.34004.53504.24004.41004.4100277,800
Aug 03, 20224.34004.37004.21104.31004.3100304,500
Aug 02, 20224.31004.43004.16304.25004.2500295,600
Aug 01, 20224.11004.25003.87004.25004.2500585,600
Jul 29, 20224.05004.23003.92004.17004.1700183,600
Jul 28, 20224.00004.08003.84004.03004.0300201,500
Jul 27, 20223.82004.07003.75004.04004.0400314,500
Jul 26, 20223.50003.87003.43003.82003.8200278,300
Jul 25, 20223.52003.59003.35003.56003.5600264,100
Jul 22, 20223.47003.70003.36003.47003.4700480,400
Jul 21, 20223.56003.63003.46003.48003.4800349,500
Jul 20, 20223.54003.75503.38003.63003.63001,248,600
Jul 19, 20224.39004.56003.79003.81003.810026,633,200
Jul 18, 20223.98004.08003.43003.64003.6400343,700
Jul 15, 20224.09004.09003.87003.90003.900096,600
Jul 14, 20223.64004.08003.64003.95003.9500235,300
Jul 13, 20223.45003.95003.45003.70003.7000167,400
Jul 12, 20223.40003.63003.29003.50003.500073,500
Jul 11, 20223.63003.63003.43003.45003.450067,000
Jul 08, 20223.63003.69003.49003.61003.610087,900
Jul 07, 20223.22003.65003.22003.63003.6300118,500
Jul 06, 20223.32003.32003.09003.18003.180059,800
Jul 05, 20223.17003.35503.08003.33003.330092,300
Jul 01, 20223.22003.34403.13003.18003.1800111,900
Jun 30, 20223.32003.39103.13003.21003.2100191,500
Jun 29, 20223.61003.61003.39003.44003.4400132,300
Jun 28, 20223.51003.65003.45003.54003.540084,100
Jun 27, 20223.42003.56003.35003.50003.5000158,700
Jun 24, 20223.64003.72003.25003.38003.38002,811,100
Jun 23, 20223.62003.65003.54503.64003.6400234,600
Jun 22, 20223.26003.74003.26003.52003.5200203,700
Jun 21, 20223.41003.41003.19003.35003.3500177,400
Jun 17, 20223.15003.45003.09003.35003.3500192,700
Jun 16, 20223.49003.49003.07003.11003.1100133,800
Jun 15, 20223.60003.69003.50003.55003.550077,900
Jun 14, 20223.65003.84003.37003.58003.5800156,100
Jun 13, 20223.40003.75003.26003.71003.7100282,300
Jun 10, 20223.55003.55003.25003.48003.4800199,400
Jun 09, 20223.49003.71003.33003.63003.6300270,800
Jun 08, 20223.18003.50003.09003.45003.4500168,900
Jun 07, 20222.87003.20002.80003.19003.1900279,900
Jun 06, 20222.87002.97002.66002.92002.9200138,700
Jun 03, 20222.75002.87502.69002.85002.850080,300
Jun 02, 20222.71002.82002.70002.78002.780075,300
Jun 01, 20222.75002.78002.66002.69002.6900105,800
May 31, 20222.87002.87002.65002.68002.6800100,900
May 27, 20222.57002.89002.52002.87002.8700123,100
May 26, 20222.40002.60002.38002.57002.570058,800
May 25, 20222.33002.49002.27002.41002.410088,900
May 24, 20222.43002.43002.29002.36002.360042,200
May 23, 20222.48002.54002.35002.47002.470096,400
May 20, 20222.51002.55002.30002.40002.4000101,500
May 19, 20222.36002.57002.27502.50002.500090,900
May 18, 20222.47002.49002.26502.36002.3600179,600
May 17, 20222.56002.62002.37002.54002.5400115,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...