NeuroPace, Inc. (NPCE)
NASDAQ: NPCE · Real-Time Price · USD
9.19
+0.01 (0.11%)
Nov 20, 2024, 4:00 PM EST - Market closed
NeuroPace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.24 | 9.33 | 8.63 | 9.19 | 9.19 | 0.11% | 25,777 |
| Nov 19, 2024 | 8.84 | 9.37 | 8.46 | 9.18 | 9.18 | 2.57% | 43,855 |
| Nov 18, 2024 | 8.88 | 9.53 | 8.75 | 8.95 | 8.95 | -0.33% | 47,034 |
| Nov 15, 2024 | 9.77 | 9.83 | 8.34 | 8.98 | 8.98 | -7.23% | 115,815 |
| Nov 14, 2024 | 9.87 | 10.42 | 9.29 | 9.68 | 9.68 | 5.79% | 269,620 |
| Nov 13, 2024 | 7.72 | 9.49 | 7.24 | 9.15 | 9.15 | 28.15% | 414,490 |
| Nov 12, 2024 | 7.01 | 7.27 | 6.63 | 7.14 | 7.14 | -1.92% | 84,415 |
| Nov 11, 2024 | 7.56 | 7.75 | 7.02 | 7.28 | 7.28 | -3.06% | 91,062 |
| Nov 8, 2024 | 7.61 | 7.88 | 7.18 | 7.51 | 7.51 | -0.66% | 65,668 |
| Nov 7, 2024 | 7.81 | 7.89 | 7.39 | 7.56 | 7.56 | -3.08% | 50,607 |
| Nov 6, 2024 | 7.15 | 7.91 | 7.05 | 7.80 | 7.80 | 11.59% | 102,626 |
| Nov 5, 2024 | 6.27 | 7.15 | 6.27 | 6.99 | 6.99 | 9.73% | 103,712 |
| Nov 4, 2024 | 6.25 | 6.55 | 6.03 | 6.37 | 6.37 | 1.27% | 35,761 |
| Nov 1, 2024 | 6.53 | 6.53 | 6.15 | 6.29 | 6.29 | -2.48% | 15,194 |
| Oct 31, 2024 | 6.91 | 6.91 | 6.33 | 6.45 | 6.45 | -6.93% | 25,136 |
| Oct 30, 2024 | 6.48 | 7.01 | 6.41 | 6.93 | 6.93 | 6.78% | 46,999 |
| Oct 29, 2024 | 6.36 | 6.64 | 6.22 | 6.49 | 6.49 | 1.72% | 47,679 |
| Oct 28, 2024 | 6.48 | 6.56 | 6.21 | 6.38 | 6.38 | 0.47% | 45,874 |
| Oct 25, 2024 | 6.11 | 6.51 | 5.45 | 6.35 | 6.35 | 5.13% | 730,129 |
| Oct 24, 2024 | 5.91 | 6.07 | 5.73 | 6.04 | 6.04 | 2.37% | 23,078 |
| Oct 23, 2024 | 6.02 | 6.06 | 5.66 | 5.90 | 5.90 | -1.67% | 36,755 |
| Oct 22, 2024 | 6.07 | 6.20 | 5.97 | 6.00 | 6.00 | -3.23% | 56,700 |
| Oct 21, 2024 | 6.31 | 6.32 | 5.90 | 6.20 | 6.20 | -4.17% | 48,768 |
| Oct 18, 2024 | 6.40 | 6.67 | 6.13 | 6.47 | 6.47 | 1.25% | 36,559 |
| Oct 17, 2024 | 6.41 | 6.54 | 6.15 | 6.39 | 6.39 | -0.78% | 24,503 |
| Oct 16, 2024 | 6.60 | 6.77 | 6.35 | 6.44 | 6.44 | -0.31% | 78,504 |
| Oct 15, 2024 | 6.47 | 6.58 | 6.41 | 6.46 | 6.46 | - | 36,048 |
| Oct 14, 2024 | 6.71 | 6.82 | 6.38 | 6.46 | 6.46 | -2.27% | 33,573 |
| Oct 11, 2024 | 6.21 | 6.74 | 6.11 | 6.61 | 6.61 | 6.44% | 21,286 |
| Oct 10, 2024 | 6.01 | 6.29 | 6.01 | 6.21 | 6.21 | 1.64% | 24,385 |
| Oct 9, 2024 | 6.51 | 6.51 | 5.73 | 6.11 | 6.11 | -4.83% | 64,525 |
| Oct 8, 2024 | 6.70 | 6.70 | 6.27 | 6.42 | 6.42 | -3.89% | 47,603 |
| Oct 7, 2024 | 6.85 | 6.85 | 6.51 | 6.68 | 6.68 | -2.20% | 34,352 |
| Oct 4, 2024 | 7.02 | 7.20 | 6.68 | 6.83 | 6.83 | -1.73% | 50,252 |
| Oct 3, 2024 | 6.87 | 7.12 | 6.87 | 6.95 | 6.95 | 0.29% | 32,779 |
| Oct 2, 2024 | 6.80 | 7.12 | 6.72 | 6.93 | 6.93 | 0.73% | 31,034 |
| Oct 1, 2024 | 6.71 | 6.91 | 6.53 | 6.88 | 6.88 | -1.29% | 40,486 |
| Sep 30, 2024 | 6.61 | 7.00 | 6.44 | 6.97 | 6.97 | 4.34% | 37,691 |
| Sep 27, 2024 | 6.85 | 6.85 | 6.48 | 6.68 | 6.68 | -0.60% | 47,299 |
| Sep 26, 2024 | 6.88 | 7.13 | 6.44 | 6.72 | 6.72 | 0.15% | 53,501 |
| Sep 25, 2024 | 7.03 | 7.08 | 6.36 | 6.71 | 6.71 | -5.36% | 290,636 |
| Sep 24, 2024 | 7.22 | 7.59 | 6.99 | 7.09 | 7.09 | -1.80% | 59,712 |
| Sep 23, 2024 | 7.54 | 7.54 | 6.85 | 7.22 | 7.22 | -3.22% | 56,072 |
| Sep 20, 2024 | 7.40 | 7.55 | 7.24 | 7.46 | 7.46 | 0.95% | 138,156 |
| Sep 19, 2024 | 7.10 | 7.39 | 6.83 | 7.39 | 7.39 | 8.36% | 35,168 |
| Sep 18, 2024 | 6.98 | 7.23 | 6.69 | 6.82 | 6.82 | -2.01% | 26,027 |
| Sep 17, 2024 | 7.12 | 7.12 | 6.85 | 6.96 | 6.96 | -0.14% | 24,614 |
| Sep 16, 2024 | 7.49 | 7.49 | 6.88 | 6.97 | 6.97 | -6.19% | 32,420 |
| Sep 13, 2024 | 7.38 | 7.77 | 7.26 | 7.43 | 7.43 | 2.77% | 40,707 |
| Sep 12, 2024 | 7.18 | 7.36 | 6.97 | 7.23 | 7.23 | 0.70% | 13,294 |
| Sep 11, 2024 | 7.02 | 7.26 | 6.69 | 7.18 | 7.18 | 1.41% | 15,264 |
| Sep 10, 2024 | 6.95 | 7.21 | 6.88 | 7.08 | 7.08 | 0.57% | 17,328 |
| Sep 9, 2024 | 7.26 | 7.35 | 6.96 | 7.04 | 7.04 | -2.22% | 15,881 |
| Sep 6, 2024 | 7.10 | 7.44 | 6.76 | 7.20 | 7.20 | 0.42% | 53,548 |
| Sep 5, 2024 | 7.05 | 7.39 | 6.78 | 7.17 | 7.17 | 0.99% | 114,352 |
| Sep 4, 2024 | 7.33 | 7.50 | 7.04 | 7.10 | 7.10 | -3.92% | 25,297 |
| Sep 3, 2024 | 7.87 | 7.87 | 7.01 | 7.39 | 7.39 | -6.69% | 77,325 |
| Aug 30, 2024 | 7.85 | 8.09 | 7.53 | 7.92 | 7.92 | -0.38% | 35,624 |
| Aug 29, 2024 | 7.82 | 8.34 | 7.82 | 7.95 | 7.95 | 3.11% | 25,408 |
| Aug 28, 2024 | 7.80 | 7.92 | 7.50 | 7.71 | 7.71 | -1.41% | 31,511 |
| Aug 27, 2024 | 8.02 | 8.14 | 7.71 | 7.82 | 7.82 | -3.93% | 29,705 |
| Aug 26, 2024 | 7.98 | 8.46 | 7.77 | 8.14 | 8.14 | 2.78% | 48,312 |
| Aug 23, 2024 | 7.11 | 7.96 | 7.01 | 7.92 | 7.92 | 12.98% | 63,652 |
| Aug 22, 2024 | 7.38 | 7.55 | 6.79 | 7.01 | 7.01 | -5.65% | 86,715 |
| Aug 21, 2024 | 7.29 | 7.65 | 6.84 | 7.43 | 7.43 | 2.62% | 56,408 |
| Aug 20, 2024 | 7.05 | 7.45 | 6.62 | 7.24 | 7.24 | 1.97% | 22,506 |
| Aug 19, 2024 | 6.83 | 7.15 | 6.62 | 7.10 | 7.10 | 3.35% | 37,727 |
| Aug 16, 2024 | 7.14 | 7.22 | 6.72 | 6.87 | 6.87 | -3.17% | 41,293 |
| Aug 15, 2024 | 6.97 | 7.39 | 6.80 | 7.10 | 7.10 | 4.80% | 47,863 |
| Aug 14, 2024 | 7.30 | 7.92 | 5.75 | 6.77 | 6.77 | -7.01% | 602,104 |
| Aug 13, 2024 | 7.00 | 7.44 | 6.87 | 7.28 | 7.28 | 5.51% | 83,476 |
| Aug 12, 2024 | 6.98 | 7.01 | 6.81 | 6.90 | 6.90 | -1.15% | 26,281 |
| Aug 9, 2024 | 7.13 | 7.18 | 6.92 | 6.98 | 6.98 | -2.24% | 27,187 |
| Aug 8, 2024 | 6.67 | 7.30 | 6.64 | 7.14 | 7.14 | 7.37% | 20,849 |
| Aug 7, 2024 | 7.24 | 7.24 | 6.59 | 6.65 | 6.65 | -7.64% | 28,735 |
| Aug 6, 2024 | 7.02 | 7.45 | 6.83 | 7.20 | 7.20 | 3.45% | 31,621 |
| Aug 5, 2024 | 6.40 | 7.15 | 6.40 | 6.96 | 6.96 | 0.14% | 93,282 |
| Aug 2, 2024 | 6.92 | 7.14 | 6.88 | 6.95 | 6.95 | -3.74% | 40,377 |
| Aug 1, 2024 | 7.70 | 7.76 | 7.15 | 7.22 | 7.22 | -6.60% | 39,834 |
| Jul 31, 2024 | 7.70 | 7.96 | 7.42 | 7.73 | 7.73 | 0.39% | 47,258 |
| Jul 30, 2024 | 7.63 | 7.80 | 7.36 | 7.70 | 7.70 | 0.65% | 38,367 |
| Jul 29, 2024 | 7.96 | 8.10 | 7.49 | 7.65 | 7.65 | -3.89% | 35,080 |
| Jul 26, 2024 | 8.29 | 8.29 | 7.80 | 7.96 | 7.96 | -1.97% | 25,284 |
| Jul 25, 2024 | 8.11 | 8.57 | 8.07 | 8.12 | 8.12 | 0.62% | 39,403 |
| Jul 24, 2024 | 8.49 | 9.16 | 7.89 | 8.07 | 8.07 | -4.61% | 98,284 |
| Jul 23, 2024 | 7.61 | 8.71 | 7.48 | 8.46 | 8.46 | 10.59% | 67,537 |
| Jul 22, 2024 | 8.03 | 8.03 | 7.43 | 7.65 | 7.65 | -3.89% | 64,041 |
| Jul 19, 2024 | 7.32 | 8.06 | 7.32 | 7.96 | 7.96 | 9.04% | 85,314 |
| Jul 18, 2024 | 7.46 | 7.75 | 7.18 | 7.30 | 7.30 | -2.80% | 30,280 |
| Jul 17, 2024 | 8.04 | 8.13 | 7.24 | 7.51 | 7.51 | -6.36% | 67,488 |
| Jul 16, 2024 | 7.68 | 8.28 | 7.62 | 8.02 | 8.02 | 4.16% | 116,766 |
| Jul 15, 2024 | 7.42 | 8.01 | 7.30 | 7.70 | 7.70 | 3.49% | 81,657 |
| Jul 12, 2024 | 7.42 | 7.65 | 7.24 | 7.44 | 7.44 | 0.40% | 41,811 |
| Jul 11, 2024 | 7.01 | 7.48 | 7.00 | 7.41 | 7.41 | 7.86% | 57,555 |
| Jul 10, 2024 | 6.75 | 7.05 | 6.66 | 6.87 | 6.87 | 3.31% | 58,582 |
| Jul 9, 2024 | 6.79 | 6.82 | 6.60 | 6.65 | 6.65 | -2.35% | 48,497 |
| Jul 8, 2024 | 7.32 | 7.37 | 6.77 | 6.81 | 6.81 | -5.94% | 46,452 |
| Jul 5, 2024 | 7.23 | 7.35 | 7.14 | 7.24 | 7.24 | - | 58,053 |
| Jul 3, 2024 | 7.25 | 7.45 | 7.09 | 7.24 | 7.24 | 0.14% | 42,340 |
| Jul 2, 2024 | 7.25 | 7.40 | 7.20 | 7.23 | 7.23 | -1.23% | 90,996 |