NeuroPace, Inc. (NPCE)
NASDAQ: NPCE · Real-Time Price · USD
8.62
-0.04 (-0.46%)
At close: Aug 21, 2025, 4:00 PM
8.52
-0.10 (-1.16%)
After-hours: Aug 21, 2025, 6:42 PM EDT
NeuroPace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.62 | 8.71 | 8.42 | 8.62 | 8.62 | -0.46% | 120,877 |
| Aug 20, 2025 | 8.29 | 8.73 | 8.17 | 8.66 | 8.66 | 4.97% | 506,772 |
| Aug 19, 2025 | 8.32 | 8.50 | 8.20 | 8.25 | 8.25 | -2.02% | 216,565 |
| Aug 18, 2025 | 8.63 | 8.67 | 8.31 | 8.42 | 8.42 | -1.64% | 243,081 |
| Aug 15, 2025 | 9.00 | 9.22 | 8.51 | 8.56 | 8.56 | -5.20% | 285,472 |
| Aug 14, 2025 | 9.32 | 9.32 | 8.72 | 9.03 | 9.03 | -3.11% | 180,283 |
| Aug 13, 2025 | 8.95 | 9.68 | 7.56 | 9.32 | 9.32 | 2.08% | 416,737 |
| Aug 12, 2025 | 8.91 | 9.29 | 8.80 | 9.13 | 9.13 | 2.70% | 244,823 |
| Aug 11, 2025 | 8.98 | 9.21 | 8.87 | 8.89 | 8.89 | -1.00% | 116,795 |
| Aug 8, 2025 | 8.99 | 9.09 | 8.68 | 8.98 | 8.98 | 0.67% | 137,059 |
| Aug 7, 2025 | 8.96 | 9.12 | 8.82 | 8.92 | 8.92 | 0.34% | 152,021 |
| Aug 6, 2025 | 8.70 | 8.92 | 8.64 | 8.89 | 8.89 | 2.18% | 239,253 |
| Aug 5, 2025 | 9.01 | 9.01 | 8.47 | 8.70 | 8.70 | -2.58% | 162,487 |
| Aug 4, 2025 | 9.03 | 9.13 | 8.87 | 8.93 | 8.93 | -0.67% | 130,004 |
| Aug 1, 2025 | 8.45 | 9.06 | 8.25 | 8.99 | 8.99 | 5.64% | 247,015 |
| Jul 31, 2025 | 8.74 | 8.78 | 8.49 | 8.51 | 8.51 | -2.85% | 110,793 |
| Jul 30, 2025 | 8.82 | 9.09 | 8.65 | 8.76 | 8.76 | -0.23% | 157,378 |
| Jul 29, 2025 | 8.75 | 8.88 | 8.59 | 8.78 | 8.78 | 0.46% | 179,275 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.70 | 8.74 | 8.74 | -2.67% | 109,256 |
| Jul 25, 2025 | 9.02 | 9.13 | 8.79 | 8.98 | 8.98 | -0.99% | 374,471 |
| Jul 24, 2025 | 9.45 | 9.45 | 9.06 | 9.07 | 9.07 | -4.53% | 177,803 |
| Jul 23, 2025 | 9.35 | 9.61 | 9.26 | 9.50 | 9.50 | 1.60% | 203,017 |
| Jul 22, 2025 | 9.40 | 9.46 | 9.15 | 9.35 | 9.35 | -0.11% | 229,942 |
| Jul 21, 2025 | 9.15 | 9.40 | 9.00 | 9.36 | 9.36 | 3.31% | 263,463 |
| Jul 18, 2025 | 9.21 | 9.36 | 9.01 | 9.06 | 9.06 | -0.22% | 132,243 |
| Jul 17, 2025 | 9.08 | 9.41 | 9.04 | 9.08 | 9.08 | -0.33% | 191,406 |
| Jul 16, 2025 | 9.42 | 9.43 | 8.97 | 9.11 | 9.11 | -2.57% | 260,321 |
| Jul 15, 2025 | 9.58 | 9.58 | 9.26 | 9.35 | 9.35 | -2.09% | 191,786 |
| Jul 14, 2025 | 9.50 | 9.64 | 9.24 | 9.55 | 9.55 | 0.32% | 198,874 |
| Jul 11, 2025 | 10.18 | 10.27 | 9.50 | 9.52 | 9.52 | -6.39% | 232,551 |
| Jul 10, 2025 | 10.09 | 10.39 | 9.95 | 10.17 | 10.17 | 0.89% | 301,788 |
| Jul 9, 2025 | 10.38 | 10.58 | 9.91 | 10.08 | 10.08 | -2.70% | 274,496 |
| Jul 8, 2025 | 10.22 | 10.38 | 10.10 | 10.36 | 10.36 | 1.37% | 138,603 |
| Jul 7, 2025 | 10.32 | 10.60 | 10.05 | 10.22 | 10.22 | -1.64% | 223,421 |
| Jul 3, 2025 | 10.44 | 10.64 | 10.24 | 10.39 | 10.39 | -0.29% | 84,321 |
| Jul 2, 2025 | 10.47 | 10.60 | 10.20 | 10.42 | 10.42 | -0.57% | 236,560 |
| Jul 1, 2025 | 11.10 | 11.37 | 10.10 | 10.48 | 10.48 | -5.92% | 415,258 |
| Jun 30, 2025 | 10.81 | 11.53 | 10.73 | 11.14 | 11.14 | 4.01% | 618,100 |
| Jun 27, 2025 | 11.00 | 11.05 | 10.32 | 10.71 | 10.71 | -2.10% | 2,293,235 |
| Jun 26, 2025 | 10.60 | 11.03 | 10.27 | 10.94 | 10.94 | 3.50% | 222,147 |
| Jun 25, 2025 | 10.14 | 10.59 | 9.88 | 10.57 | 10.57 | -1.77% | 405,321 |
| Jun 24, 2025 | 10.50 | 10.90 | 10.20 | 10.76 | 10.76 | 1.80% | 324,074 |
| Jun 23, 2025 | 10.37 | 10.61 | 9.85 | 10.57 | 10.57 | 1.54% | 503,972 |
| Jun 20, 2025 | 10.60 | 10.73 | 10.38 | 10.41 | 10.41 | -1.79% | 273,094 |
| Jun 18, 2025 | 10.75 | 10.92 | 10.45 | 10.60 | 10.60 | -1.67% | 237,826 |
| Jun 17, 2025 | 11.09 | 11.19 | 10.72 | 10.78 | 10.78 | -2.80% | 284,398 |
| Jun 16, 2025 | 11.20 | 11.59 | 10.98 | 11.09 | 11.09 | 0.18% | 201,378 |
| Jun 13, 2025 | 11.11 | 11.78 | 11.00 | 11.07 | 11.07 | -1.42% | 503,419 |
| Jun 12, 2025 | 11.80 | 12.03 | 11.11 | 11.23 | 11.23 | -5.07% | 331,246 |
| Jun 11, 2025 | 12.98 | 13.19 | 11.80 | 11.83 | 11.83 | -8.58% | 351,257 |