NeuroPace, Inc. (NPCE)
NASDAQ: NPCE · Real-Time Price · USD
12.16
+0.31 (2.62%)
Mar 31, 2025, 2:25 PM EDT - Market open
NeuroPace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.57 | 12.19 | 11.30 | 11.99 | - | 1.18% | 58,789 |
| Mar 28, 2025 | 12.32 | 12.47 | 11.78 | 11.85 | 11.85 | -4.28% | 168,073 |
| Mar 27, 2025 | 12.67 | 12.74 | 12.08 | 12.38 | 12.38 | -2.67% | 256,009 |
| Mar 26, 2025 | 12.12 | 12.77 | 11.56 | 12.72 | 12.72 | 4.86% | 292,726 |
| Mar 25, 2025 | 12.23 | 12.50 | 11.86 | 12.13 | 12.13 | -1.38% | 144,843 |
| Mar 24, 2025 | 12.29 | 12.56 | 12.06 | 12.30 | 12.30 | 2.33% | 252,393 |
| Mar 21, 2025 | 11.41 | 12.09 | 11.25 | 12.02 | 12.02 | 3.26% | 252,645 |
| Mar 20, 2025 | 11.52 | 11.84 | 11.34 | 11.64 | 11.64 | -0.94% | 252,717 |
| Mar 19, 2025 | 11.49 | 12.06 | 11.41 | 11.75 | 11.75 | 3.07% | 206,727 |
| Mar 18, 2025 | 11.35 | 11.64 | 11.00 | 11.40 | 11.40 | 1.42% | 162,159 |
| Mar 17, 2025 | 10.56 | 11.47 | 10.56 | 11.24 | 11.24 | 5.14% | 206,622 |
| Mar 14, 2025 | 10.69 | 10.82 | 10.49 | 10.69 | 10.69 | 2.49% | 97,761 |
| Mar 13, 2025 | 10.95 | 11.01 | 10.19 | 10.43 | 10.43 | -4.92% | 151,112 |
| Mar 12, 2025 | 10.35 | 11.09 | 10.24 | 10.97 | 10.97 | 5.89% | 194,491 |
| Mar 11, 2025 | 10.06 | 10.42 | 9.56 | 10.36 | 10.36 | 3.19% | 221,011 |
| Mar 10, 2025 | 10.68 | 10.96 | 9.91 | 10.04 | 10.04 | -8.73% | 216,875 |
| Mar 7, 2025 | 11.09 | 11.21 | 10.53 | 11.00 | 11.00 | -1.61% | 271,316 |
| Mar 6, 2025 | 11.47 | 11.63 | 10.55 | 11.18 | 11.18 | -3.87% | 237,350 |
| Mar 5, 2025 | 12.65 | 12.97 | 10.52 | 11.63 | 11.63 | -2.43% | 434,749 |
| Mar 4, 2025 | 11.62 | 12.22 | 11.10 | 11.92 | 11.92 | 0.93% | 245,581 |
| Mar 3, 2025 | 12.85 | 12.87 | 11.71 | 11.81 | 11.81 | -8.80% | 546,203 |
| Feb 28, 2025 | 12.51 | 13.10 | 12.30 | 12.95 | 12.95 | 3.11% | 134,538 |
| Feb 27, 2025 | 13.53 | 13.64 | 12.32 | 12.56 | 12.56 | -6.82% | 149,570 |
| Feb 26, 2025 | 13.61 | 13.97 | 13.26 | 13.48 | 13.48 | -2.60% | 250,182 |
| Feb 25, 2025 | 13.41 | 13.97 | 13.32 | 13.84 | 13.84 | 2.37% | 213,369 |
| Feb 24, 2025 | 13.79 | 14.16 | 13.46 | 13.52 | 13.52 | -1.82% | 221,417 |
| Feb 21, 2025 | 14.20 | 14.21 | 13.25 | 13.77 | 13.77 | -3.23% | 532,543 |
| Feb 20, 2025 | 13.44 | 14.39 | 13.06 | 14.23 | 14.23 | 5.80% | 455,979 |
| Feb 19, 2025 | 13.25 | 13.74 | 12.90 | 13.45 | 13.45 | 0.07% | 321,309 |
| Feb 18, 2025 | 13.11 | 13.47 | 12.36 | 13.44 | 13.44 | 9.18% | 254,117 |
| Feb 14, 2025 | 10.31 | 13.65 | 10.30 | 12.31 | 12.31 | 1.82% | 1,960,233 |
| Feb 13, 2025 | 12.20 | 12.20 | 11.62 | 12.09 | 12.09 | - | 103,743 |
| Feb 12, 2025 | 12.08 | 12.58 | 11.68 | 12.09 | 12.09 | -1.71% | 77,451 |
| Feb 11, 2025 | 12.35 | 12.65 | 12.05 | 12.30 | 12.30 | -1.76% | 89,908 |
| Feb 10, 2025 | 12.82 | 12.84 | 12.02 | 12.52 | 12.52 | -4.57% | 152,182 |
| Feb 7, 2025 | 13.53 | 13.68 | 12.50 | 13.12 | 13.12 | -3.95% | 133,793 |
| Feb 6, 2025 | 14.36 | 14.40 | 13.53 | 13.66 | 13.66 | -4.41% | 366,673 |
| Feb 5, 2025 | 13.91 | 14.40 | 13.72 | 14.29 | 14.29 | 2.81% | 114,376 |
| Feb 4, 2025 | 13.52 | 14.01 | 13.27 | 13.90 | 13.90 | 2.13% | 157,940 |
| Feb 3, 2025 | 13.64 | 14.00 | 13.21 | 13.61 | 13.61 | -1.09% | 154,505 |
| Jan 31, 2025 | 14.14 | 14.27 | 13.50 | 13.76 | 13.76 | -3.03% | 163,085 |
| Jan 30, 2025 | 14.99 | 15.04 | 13.55 | 14.19 | 14.19 | -3.40% | 462,937 |
| Jan 29, 2025 | 14.42 | 15.00 | 14.15 | 14.69 | 14.69 | 3.96% | 319,875 |
| Jan 28, 2025 | 14.18 | 14.95 | 13.77 | 14.13 | 14.13 | -0.77% | 99,683 |
| Jan 27, 2025 | 14.42 | 15.02 | 13.90 | 14.24 | 14.24 | -3.03% | 222,929 |
| Jan 24, 2025 | 14.02 | 15.11 | 13.69 | 14.69 | 14.69 | 4.74% | 153,619 |
| Jan 23, 2025 | 14.01 | 14.19 | 13.14 | 14.02 | 14.02 | -0.14% | 186,311 |
| Jan 22, 2025 | 14.00 | 14.41 | 13.33 | 14.04 | 14.04 | 7.50% | 359,080 |
| Jan 21, 2025 | 13.77 | 13.77 | 12.25 | 13.06 | 13.06 | 9.11% | 258,490 |
| Jan 17, 2025 | 12.03 | 12.09 | 11.75 | 11.97 | 11.97 | 0.50% | 83,546 |