Neuronetics, Inc. - Common Stock (STIM)
3.6000
-0.3400 (-8.63%)
NASDAQ · Last Trade: Apr 4th, 12:15 AM EDT
Historical Prices For Neuronetics, Inc. - Common Stock (STIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.59 | 3.71 | 3.40 | 3.60 | 1,334,034 | 3.60 |
| 4/02/2025 | 3.67 | 4.07 | 3.65 | 3.94 | 1,150,343 | 3.94 |
| 4/01/2025 | 3.84 | 4.06 | 3.75 | 3.78 | 2,075,677 | 3.78 |
| 3/31/2025 | 3.69 | 3.77 | 3.46 | 3.68 | 1,386,859 | 3.68 |
| 3/28/2025 | 4.00 | 4.00 | 3.57 | 3.77 | 1,722,439 | 3.77 |
| 3/27/2025 | 4.03 | 4.19 | 3.85 | 4.00 | 769,925 | 4.00 |
| 3/26/2025 | 4.35 | 4.43 | 4.07 | 4.08 | 1,257,218 | 4.08 |
| 3/25/2025 | 4.77 | 4.97 | 4.33 | 4.37 | 1,144,781 | 4.37 |
| 3/24/2025 | 4.96 | 5.05 | 4.65 | 4.67 | 1,100,964 | 4.67 |
| 3/21/2025 | 4.92 | 4.92 | 4.77 | 4.86 | 413,100 | 4.86 |
| 3/20/2025 | 4.99 | 5.13 | 4.85 | 4.94 | 452,859 | 4.94 |
| 3/19/2025 | 5.11 | 5.16 | 4.91 | 5.01 | 1,062,622 | 5.01 |
| 3/18/2025 | 5.15 | 5.34 | 4.82 | 4.94 | 1,024,183 | 4.94 |
| 3/17/2025 | 4.51 | 5.06 | 4.51 | 5.06 | 1,190,945 | 5.06 |
| 3/14/2025 | 4.50 | 4.70 | 4.43 | 4.52 | 769,158 | 4.52 |
| 3/13/2025 | 4.58 | 4.81 | 4.21 | 4.41 | 1,261,735 | 4.41 |
| 3/12/2025 | 4.70 | 4.92 | 4.45 | 4.63 | 942,798 | 4.63 |
| 3/11/2025 | 4.50 | 4.78 | 4.29 | 4.54 | 1,241,521 | 4.54 |
| 3/10/2025 | 4.98 | 5.12 | 4.18 | 4.33 | 1,770,879 | 4.33 |
| 3/07/2025 | 5.11 | 5.20 | 4.77 | 5.07 | 1,464,895 | 5.07 |
| 3/06/2025 | 5.22 | 5.56 | 4.85 | 4.96 | 2,620,403 | 4.96 |
| 3/05/2025 | 5.47 | 5.92 | 5.07 | 5.42 | 3,449,558 | 5.42 |
| 3/04/2025 | 4.35 | 5.32 | 4.30 | 5.06 | 5,598,511 | 5.06 |
| 3/03/2025 | 4.40 | 4.64 | 4.18 | 4.26 | 1,079,410 | 4.26 |
| 2/28/2025 | 4.24 | 4.39 | 4.08 | 4.25 | 1,034,178 | 4.25 |
| 2/27/2025 | 4.67 | 4.83 | 4.25 | 4.28 | 975,756 | 4.28 |
| 2/26/2025 | 4.41 | 4.98 | 4.41 | 4.63 | 1,471,893 | 4.63 |
| 2/25/2025 | 4.47 | 4.47 | 4.06 | 4.33 | 1,380,347 | 4.33 |
| 2/24/2025 | 4.24 | 4.59 | 3.81 | 4.46 | 2,169,007 | 4.46 |
| 2/21/2025 | 4.82 | 4.86 | 4.10 | 4.13 | 1,778,080 | 4.13 |
| 2/20/2025 | 4.90 | 4.97 | 4.55 | 4.80 | 1,477,003 | 4.80 |
| 2/19/2025 | 5.00 | 5.00 | 4.44 | 4.46 | 1,738,838 | 4.46 |
| 2/18/2025 | 4.62 | 5.03 | 4.29 | 5.00 | 3,645,871 | 5.00 |
| 2/14/2025 | 4.04 | 4.57 | 3.97 | 4.36 | 3,032,249 | 4.36 |
| 2/13/2025 | 4.00 | 4.02 | 3.81 | 3.90 | 981,158 | 3.90 |
| 2/12/2025 | 3.99 | 4.00 | 3.72 | 3.98 | 867,424 | 3.98 |
| 2/11/2025 | 3.84 | 4.00 | 3.51 | 3.93 | 1,880,848 | 3.93 |
| 2/10/2025 | 3.19 | 3.95 | 3.10 | 3.86 | 4,988,885 | 3.86 |
| 2/07/2025 | 3.00 | 3.22 | 2.80 | 3.07 | 8,160,932 | 3.07 |
| 2/06/2025 | 3.27 | 3.65 | 3.22 | 3.56 | 966,525 | 3.56 |
| 2/05/2025 | 3.46 | 3.52 | 3.26 | 3.27 | 529,587 | 3.27 |
| 2/04/2025 | 3.18 | 3.60 | 3.18 | 3.45 | 1,373,426 | 3.45 |
| 2/03/2025 | 3.01 | 3.30 | 2.88 | 3.20 | 741,373 | 3.20 |
| 1/31/2025 | 3.50 | 3.50 | 3.01 | 3.10 | 901,785 | 3.10 |
| 1/30/2025 | 3.24 | 3.69 | 3.14 | 3.41 | 952,205 | 3.41 |
| 1/29/2025 | 3.03 | 3.30 | 2.85 | 3.20 | 805,242 | 3.20 |
| 1/28/2025 | 2.67 | 3.30 | 2.66 | 3.01 | 5,120,547 | 3.01 |
| 1/27/2025 | 2.41 | 2.62 | 2.34 | 2.54 | 594,906 | 2.54 |
| 1/24/2025 | 2.43 | 2.58 | 2.35 | 2.44 | 366,558 | 2.44 |
| 1/23/2025 | 2.35 | 2.42 | 2.25 | 2.39 | 311,074 | 2.39 |
| 1/22/2025 | 2.30 | 2.44 | 2.18 | 2.35 | 343,042 | 2.35 |
| 1/21/2025 | 2.50 | 2.54 | 2.22 | 2.24 | 528,414 | 2.24 |
| 1/17/2025 | 2.35 | 2.65 | 2.31 | 2.46 | 650,196 | 2.46 |
| 1/16/2025 | 2.26 | 2.49 | 2.16 | 2.28 | 537,318 | 2.28 |
| 1/15/2025 | 2.22 | 2.47 | 2.06 | 2.33 | 929,910 | 2.33 |
| 1/14/2025 | 2.22 | 2.33 | 1.96 | 2.16 | 1,315,047 | 2.16 |
| 1/13/2025 | 1.95 | 2.80 | 1.76 | 2.34 | 10,365,564 | 2.34 |
| 1/10/2025 | 1.55 | 1.81 | 1.55 | 1.71 | 852,087 | 1.71 |
| 1/08/2025 | 1.51 | 1.55 | 1.40 | 1.50 | 176,039 | 1.50 |
| 1/07/2025 | 1.60 | 1.60 | 1.48 | 1.54 | 149,473 | 1.54 |
| 1/06/2025 | 1.49 | 1.59 | 1.49 | 1.57 | 179,337 | 1.57 |