NeuroPace, Inc. (NPCE)
NASDAQ: NPCE · Real-Time Price · USD
11.15
-0.11 (-0.93%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NeuroPace Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 11.10 | 11.29 | 10.89 | 11.15 | 11.15 | -0.93% | 97,294 |
Apr 24, 2025 | 10.92 | 11.36 | 10.92 | 11.25 | 11.25 | 3.12% | 101,820 |
Apr 23, 2025 | 11.35 | 11.76 | 10.75 | 10.91 | 10.91 | -0.27% | 123,357 |
Apr 22, 2025 | 10.71 | 11.00 | 10.42 | 10.94 | 10.94 | 3.80% | 105,609 |
Apr 21, 2025 | 10.66 | 10.66 | 10.02 | 10.54 | 10.54 | -2.32% | 131,847 |
Apr 17, 2025 | 10.42 | 10.95 | 10.25 | 10.79 | 10.79 | 3.45% | 173,059 |
Apr 16, 2025 | 10.15 | 10.57 | 10.15 | 10.43 | 10.43 | 0.87% | 105,930 |
Apr 15, 2025 | 10.72 | 11.51 | 10.26 | 10.34 | 10.34 | -3.09% | 149,040 |
Apr 14, 2025 | 10.74 | 10.95 | 10.44 | 10.67 | 10.67 | 2.40% | 181,147 |
Apr 11, 2025 | 10.54 | 10.75 | 9.89 | 10.42 | 10.42 | -2.07% | 102,130 |
Apr 10, 2025 | 11.19 | 11.56 | 10.43 | 10.64 | 10.64 | -8.83% | 121,151 |
Apr 9, 2025 | 10.88 | 12.01 | 10.18 | 11.67 | 11.67 | 5.14% | 276,765 |
Apr 8, 2025 | 12.55 | 12.55 | 10.84 | 11.10 | 11.10 | -9.76% | 214,425 |
Apr 7, 2025 | 11.44 | 12.67 | 11.03 | 12.30 | 12.30 | 0.57% | 219,781 |
Apr 4, 2025 | 12.40 | 12.68 | 11.83 | 12.23 | 12.23 | -6.00% | 221,306 |
Apr 3, 2025 | 13.01 | 13.04 | 12.00 | 13.01 | 13.01 | -3.91% | 270,602 |
Apr 2, 2025 | 12.86 | 13.60 | 12.54 | 13.54 | 13.54 | 3.28% | 182,829 |
Apr 1, 2025 | 12.16 | 13.18 | 11.85 | 13.11 | 13.11 | 6.67% | 209,938 |
Mar 31, 2025 | 11.57 | 12.45 | 11.26 | 12.29 | 12.29 | 3.71% | 218,479 |
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 |