NeuroMetrix, Inc. - Common Stock (NURO)
4.4200
+0.0100 (0.23%)
NASDAQ · Last Trade: Apr 2nd, 7:16 PM EDT
Historical Prices For NeuroMetrix, Inc. - Common Stock (NURO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.42 | 4.42 | 4.42 | 4.42 | 484 | 4.42 |
| 4/01/2025 | 4.41 | 4.41 | 4.41 | 4.41 | 478 | 4.41 |
| 3/31/2025 | 4.40 | 4.50 | 4.40 | 4.42 | 3,640 | 4.42 |
| 3/28/2025 | 4.42 | 4.56 | 4.42 | 4.43 | 2,732 | 4.43 |
| 3/27/2025 | 4.41 | 4.52 | 4.41 | 4.51 | 1,206 | 4.51 |
| 3/26/2025 | 4.42 | 4.42 | 4.42 | 4.42 | 476 | 4.42 |
| 3/25/2025 | 4.48 | 4.58 | 4.45 | 4.45 | 10,236 | 4.45 |
| 3/24/2025 | 4.51 | 4.65 | 4.50 | 4.59 | 9,269 | 4.59 |
| 3/21/2025 | 4.60 | 4.60 | 4.42 | 4.51 | 9,338 | 4.51 |
| 3/20/2025 | 4.38 | 4.59 | 4.38 | 4.58 | 13,751 | 4.58 |
| 3/19/2025 | 4.39 | 4.39 | 4.39 | 4.39 | 1,085 | 4.39 |
| 3/18/2025 | 4.40 | 4.44 | 4.39 | 4.39 | 1,285 | 4.39 |
| 3/17/2025 | 4.35 | 4.43 | 4.35 | 4.41 | 4,925 | 4.41 |
| 3/14/2025 | 4.36 | 4.37 | 4.35 | 4.37 | 1,074 | 4.37 |
| 3/13/2025 | 4.39 | 4.39 | 4.37 | 4.37 | 1,857 | 4.37 |
| 3/12/2025 | 4.36 | 4.37 | 4.35 | 4.37 | 1,053 | 4.37 |
| 3/11/2025 | 4.35 | 4.37 | 4.35 | 4.35 | 1,809 | 4.35 |
| 3/10/2025 | 4.36 | 4.36 | 4.36 | 4.36 | 390 | 4.36 |
| 3/07/2025 | 4.37 | 4.38 | 4.36 | 4.38 | 8,362 | 4.38 |
| 3/06/2025 | 4.38 | 4.38 | 4.38 | 4.38 | 441 | 4.38 |
| 3/05/2025 | 4.37 | 4.38 | 4.33 | 4.37 | 7,899 | 4.37 |
| 3/04/2025 | 4.37 | 4.38 | 4.36 | 4.38 | 1,661 | 4.38 |
| 3/03/2025 | 4.36 | 4.42 | 4.36 | 4.36 | 26,232 | 4.36 |
| 2/28/2025 | 4.37 | 4.39 | 4.36 | 4.38 | 9,075 | 4.38 |
| 2/27/2025 | 4.40 | 4.40 | 4.38 | 4.39 | 7,278 | 4.39 |
| 2/26/2025 | 4.40 | 4.40 | 4.38 | 4.38 | 1,241 | 4.38 |
| 2/25/2025 | 4.45 | 4.45 | 4.37 | 4.38 | 20,154 | 4.38 |
| 2/24/2025 | 4.50 | 4.50 | 4.38 | 4.38 | 3,767 | 4.38 |
| 2/21/2025 | 4.52 | 4.54 | 4.37 | 4.39 | 13,204 | 4.39 |
| 2/20/2025 | 4.37 | 4.42 | 4.37 | 4.42 | 995 | 4.42 |
| 2/19/2025 | 4.35 | 4.45 | 4.35 | 4.41 | 31,314 | 4.41 |
| 2/18/2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4,656 | 4.36 |
| 2/14/2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4,816 | 4.38 |
| 2/13/2025 | 4.37 | 4.38 | 4.37 | 4.38 | 3,621 | 4.38 |
| 2/12/2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4,053 | 4.38 |
| 2/11/2025 | 4.37 | 4.38 | 4.37 | 4.38 | 17,226 | 4.38 |
| 2/10/2025 | 4.38 | 4.39 | 4.37 | 4.37 | 15,353 | 4.37 |
| 2/07/2025 | 4.40 | 4.40 | 4.36 | 4.37 | 11,005 | 4.37 |
| 2/06/2025 | 4.40 | 4.40 | 4.35 | 4.38 | 4,561 | 4.38 |
| 2/05/2025 | 4.37 | 4.40 | 4.34 | 4.35 | 7,960 | 4.35 |
| 2/04/2025 | 4.33 | 4.38 | 4.32 | 4.38 | 7,124 | 4.38 |
| 2/03/2025 | 4.35 | 4.35 | 4.16 | 4.32 | 10,784 | 4.32 |
| 1/31/2025 | 4.25 | 4.39 | 4.24 | 4.31 | 70,305 | 4.31 |
| 1/30/2025 | 4.21 | 4.21 | 4.15 | 4.21 | 19,988 | 4.21 |
| 1/29/2025 | 4.21 | 4.24 | 4.18 | 4.18 | 27,565 | 4.18 |
| 1/28/2025 | 4.21 | 4.21 | 4.16 | 4.19 | 8,956 | 4.19 |
| 1/27/2025 | 4.12 | 4.22 | 4.12 | 4.21 | 13,852 | 4.21 |
| 1/24/2025 | 4.04 | 4.24 | 4.04 | 4.21 | 40,596 | 4.21 |
| 1/23/2025 | 3.99 | 4.05 | 3.99 | 4.03 | 39,901 | 4.03 |
| 1/22/2025 | 4.10 | 4.10 | 3.98 | 4.00 | 44,333 | 4.00 |
| 1/21/2025 | 4.05 | 4.11 | 4.05 | 4.06 | 44,713 | 4.06 |
| 1/17/2025 | 4.05 | 4.05 | 3.98 | 4.05 | 1,538 | 4.05 |
| 1/16/2025 | 4.02 | 4.05 | 3.93 | 3.93 | 25,535 | 3.93 |
| 1/15/2025 | 4.10 | 4.10 | 3.96 | 4.02 | 15,298 | 4.02 |
| 1/14/2025 | 4.10 | 4.10 | 3.92 | 3.98 | 31,883 | 3.98 |
| 1/13/2025 | 3.97 | 4.06 | 3.96 | 4.01 | 5,113 | 4.01 |
| 1/10/2025 | 3.97 | 4.06 | 3.97 | 3.97 | 3,910 | 3.97 |
| 1/08/2025 | 4.10 | 4.13 | 4.02 | 4.04 | 4,465 | 4.04 |
| 1/07/2025 | 3.97 | 4.05 | 3.93 | 4.05 | 14,444 | 4.05 |
| 1/06/2025 | 3.99 | 3.99 | 3.91 | 3.97 | 11,543 | 3.97 |
| 1/03/2025 | 3.96 | 3.97 | 3.90 | 3.93 | 12,947 | 3.93 |