NeuroMetrix, Inc. (NURO)
NASDAQ: NURO · Real-Time Price · USD
4.340
+0.430 (11.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
NeuroMetrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.96 | 4.56 | 3.96 | 4.34 | 4.34 | 9.32% | 28,618 |
| Nov 19, 2024 | 3.74 | 3.98 | 3.71 | 3.97 | 3.97 | 4.47% | 22,283 |
| Nov 18, 2024 | 3.81 | 3.94 | 3.59 | 3.80 | 3.80 | -3.31% | 11,824 |
| Nov 15, 2024 | 3.81 | 3.93 | 3.64 | 3.93 | 3.93 | 3.69% | 2,990 |
| Nov 14, 2024 | 3.78 | 3.92 | 3.59 | 3.79 | 3.79 | 5.57% | 9,882 |
| Nov 13, 2024 | 3.68 | 3.74 | 3.56 | 3.59 | 3.59 | -2.45% | 27,547 |
| Nov 12, 2024 | 3.78 | 3.80 | 3.59 | 3.68 | 3.68 | -2.13% | 3,732 |
| Nov 11, 2024 | 3.73 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 3,046 |
| Nov 8, 2024 | 3.77 | 3.84 | 3.64 | 3.72 | 3.72 | -2.87% | 19,870 |
| Nov 7, 2024 | 3.70 | 4.00 | 3.70 | 3.83 | 3.83 | 6.09% | 31,103 |
| Nov 6, 2024 | 3.58 | 3.87 | 3.56 | 3.61 | 3.61 | 1.69% | 11,116 |
| Nov 5, 2024 | 3.97 | 3.97 | 3.22 | 3.55 | 3.55 | -6.82% | 18,785 |
| Nov 4, 2024 | 3.93 | 4.09 | 3.71 | 3.81 | 3.81 | -4.75% | 96,477 |
| Nov 1, 2024 | 4.01 | 4.73 | 3.92 | 4.00 | 4.00 | -0.37% | 49,164 |
| Oct 31, 2024 | 4.07 | 4.13 | 3.90 | 4.02 | 4.02 | -0.37% | 6,703 |
| Oct 30, 2024 | 4.03 | 4.22 | 3.80 | 4.03 | 4.03 | -0.25% | 41,738 |
| Oct 29, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.75% | 361 |
| Oct 28, 2024 | 4.00 | 4.30 | 3.89 | 4.01 | 4.01 | -0.99% | 6,326 |
| Oct 25, 2024 | 4.05 | 4.10 | 3.90 | 4.05 | 4.05 | - | 6,146 |
| Oct 24, 2024 | 4.22 | 4.49 | 3.85 | 4.05 | 4.05 | -7.85% | 49,704 |
| Oct 23, 2024 | 4.39 | 4.40 | 4.26 | 4.40 | 4.40 | 0.11% | 2,921 |
| Oct 22, 2024 | 4.48 | 4.56 | 4.36 | 4.39 | 4.39 | -3.52% | 10,622 |
| Oct 21, 2024 | 4.58 | 4.60 | 4.35 | 4.55 | 4.55 | -0.66% | 16,693 |
| Oct 18, 2024 | 4.58 | 4.69 | 4.51 | 4.58 | 4.58 | 1.55% | 8,181 |
| Oct 17, 2024 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | -1.31% | 13,689 |
| Oct 16, 2024 | 4.32 | 4.70 | 4.28 | 4.57 | 4.57 | 6.93% | 20,615 |
| Oct 15, 2024 | 4.04 | 4.30 | 4.04 | 4.27 | 4.27 | 4.63% | 15,627 |
| Oct 14, 2024 | 4.02 | 4.20 | 3.96 | 4.09 | 4.09 | 0.54% | 8,673 |
| Oct 11, 2024 | 4.15 | 4.15 | 3.99 | 4.06 | 4.06 | -2.10% | 13,977 |
| Oct 10, 2024 | 4.06 | 4.17 | 3.92 | 4.15 | 4.15 | 3.49% | 12,851 |
| Oct 9, 2024 | 4.04 | 4.18 | 4.00 | 4.01 | 4.01 | -4.30% | 14,436 |
| Oct 8, 2024 | 4.05 | 4.19 | 3.85 | 4.19 | 4.19 | 1.70% | 33,674 |
| Oct 7, 2024 | 4.09 | 4.20 | 4.09 | 4.12 | 4.12 | -0.43% | 8,855 |
| Oct 4, 2024 | 4.16 | 4.16 | 4.09 | 4.14 | 4.14 | 1.60% | 1,617 |
| Oct 3, 2024 | 4.23 | 4.25 | 4.07 | 4.07 | 4.07 | -3.02% | 6,755 |
| Oct 2, 2024 | 4.10 | 4.24 | 3.98 | 4.20 | 4.20 | 0.48% | 10,649 |
| Oct 1, 2024 | 3.93 | 4.20 | 3.93 | 4.18 | 4.18 | 5.29% | 11,060 |
| Sep 30, 2024 | 4.06 | 4.19 | 3.97 | 3.97 | 3.97 | 1.02% | 16,766 |
| Sep 27, 2024 | 4.18 | 4.18 | 3.86 | 3.93 | 3.93 | -1.75% | 12,402 |
| Sep 26, 2024 | 3.96 | 4.25 | 3.89 | 4.00 | 4.00 | -2.44% | 33,469 |
| Sep 25, 2024 | 3.92 | 4.16 | 3.87 | 4.10 | 4.10 | 5.40% | 27,017 |
| Sep 24, 2024 | 4.01 | 4.23 | 3.89 | 3.89 | 3.89 | -3.23% | 27,507 |
| Sep 23, 2024 | 3.98 | 4.27 | 3.98 | 4.02 | 4.02 | 2.29% | 43,829 |
| Sep 20, 2024 | 3.80 | 3.93 | 3.65 | 3.93 | 3.93 | 2.88% | 18,363 |
| Sep 19, 2024 | 3.81 | 3.94 | 3.65 | 3.82 | 3.82 | 0.26% | 15,713 |
| Sep 18, 2024 | 4.05 | 4.18 | 3.69 | 3.81 | 3.81 | -5.93% | 50,509 |
| Sep 17, 2024 | 3.99 | 4.13 | 3.78 | 4.05 | 4.05 | 0.75% | 19,101 |
| Sep 16, 2024 | 3.80 | 4.09 | 3.80 | 4.02 | 4.02 | 0.50% | 12,774 |
| Sep 13, 2024 | 4.05 | 4.05 | 3.83 | 4.00 | 4.00 | -1.23% | 15,797 |
| Sep 12, 2024 | 3.96 | 4.11 | 3.96 | 4.05 | 4.05 | 1.50% | 32,706 |
| Sep 11, 2024 | 3.86 | 3.99 | 3.86 | 3.99 | 3.99 | 1.66% | 13,172 |
| Sep 10, 2024 | 3.79 | 4.01 | 3.65 | 3.93 | 3.93 | 5.23% | 14,125 |
| Sep 9, 2024 | 3.66 | 4.02 | 3.65 | 3.73 | 3.73 | -1.14% | 9,063 |
| Sep 6, 2024 | 3.98 | 4.02 | 3.63 | 3.77 | 3.77 | -1.23% | 10,894 |
| Sep 5, 2024 | 3.83 | 4.02 | 3.82 | 3.82 | 3.82 | -1.29% | 11,451 |
| Sep 4, 2024 | 3.74 | 3.93 | 3.70 | 3.87 | 3.87 | 1.84% | 41,776 |
| Sep 3, 2024 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | -0.52% | 1,827 |
| Aug 30, 2024 | 3.79 | 3.84 | 3.63 | 3.82 | 3.82 | -1.55% | 18,114 |
| Aug 29, 2024 | 3.78 | 4.00 | 3.78 | 3.88 | 3.88 | 2.37% | 9,292 |
| Aug 28, 2024 | 3.96 | 4.05 | 3.70 | 3.79 | 3.79 | -2.94% | 13,218 |
| Aug 27, 2024 | 3.82 | 3.95 | 3.81 | 3.91 | 3.91 | 2.76% | 8,213 |
| Aug 26, 2024 | 3.60 | 3.90 | 3.56 | 3.80 | 3.80 | 7.65% | 21,324 |
| Aug 23, 2024 | 3.43 | 3.65 | 3.42 | 3.53 | 3.53 | -2.08% | 14,818 |
| Aug 22, 2024 | 3.62 | 3.62 | 3.58 | 3.61 | 3.61 | 1.84% | 2,948 |
| Aug 21, 2024 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | -1.39% | 3,052 |
| Aug 20, 2024 | 3.56 | 3.59 | 3.45 | 3.59 | 3.59 | - | 11,478 |
| Aug 19, 2024 | 3.46 | 3.63 | 3.37 | 3.59 | 3.59 | 7.16% | 21,499 |
| Aug 16, 2024 | 3.24 | 3.44 | 3.11 | 3.35 | 3.35 | 0.30% | 20,072 |
| Aug 15, 2024 | 3.33 | 3.61 | 3.18 | 3.34 | 3.34 | -2.62% | 87,979 |
| Aug 14, 2024 | 2.92 | 3.43 | 2.92 | 3.43 | 3.43 | 19.51% | 35,036 |
| Aug 13, 2024 | 2.81 | 2.98 | 2.66 | 2.87 | 2.87 | 2.87% | 23,315 |
| Aug 12, 2024 | 2.80 | 2.81 | 2.71 | 2.79 | 2.79 | -4.35% | 5,867 |
| Aug 9, 2024 | 2.95 | 2.98 | 2.87 | 2.92 | 2.92 | -2.11% | 11,038 |
| Aug 8, 2024 | 2.99 | 3.05 | 2.97 | 2.98 | 2.98 | 0.34% | 12,556 |
| Aug 7, 2024 | 3.25 | 3.35 | 2.97 | 2.97 | 2.97 | -6.01% | 60,873 |
| Aug 6, 2024 | 3.25 | 3.80 | 3.15 | 3.16 | 3.16 | -10.73% | 91,990 |
| Aug 5, 2024 | 3.46 | 3.85 | 3.35 | 3.54 | 3.54 | 2.37% | 73,363 |
| Aug 2, 2024 | 3.51 | 3.57 | 3.46 | 3.46 | 3.46 | -2.04% | 4,829 |
| Aug 1, 2024 | 3.51 | 3.65 | 3.51 | 3.53 | 3.53 | -3.02% | 6,243 |
| Jul 31, 2024 | 3.71 | 3.74 | 3.50 | 3.64 | 3.64 | 2.82% | 57,105 |
| Jul 30, 2024 | 3.57 | 3.61 | 3.52 | 3.54 | 3.54 | -1.94% | 23,296 |
| Jul 29, 2024 | 3.73 | 3.73 | 3.61 | 3.61 | 3.61 | -2.43% | 3,313 |
| Jul 26, 2024 | 3.69 | 3.70 | 3.60 | 3.70 | 3.70 | -0.16% | 1,134 |
| Jul 25, 2024 | 3.56 | 3.71 | 3.53 | 3.71 | 3.71 | 0.16% | 3,875 |
| Jul 24, 2024 | 3.51 | 3.70 | 3.51 | 3.70 | 3.70 | 2.78% | 9,299 |
| Jul 23, 2024 | 3.63 | 3.72 | 3.52 | 3.60 | 3.60 | -0.83% | 17,213 |
| Jul 22, 2024 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -4.40% | 2,091 |
| Jul 19, 2024 | 3.69 | 3.80 | 3.68 | 3.80 | 3.80 | 2.93% | 3,481 |
| Jul 18, 2024 | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | -0.03% | 5,704 |
| Jul 17, 2024 | 3.68 | 3.70 | 3.68 | 3.69 | 3.69 | -0.54% | 4,368 |
| Jul 16, 2024 | 3.58 | 3.72 | 3.58 | 3.71 | 3.71 | 0.54% | 9,456 |
| Jul 15, 2024 | 3.62 | 3.75 | 3.50 | 3.69 | 3.69 | -0.27% | 13,586 |
| Jul 12, 2024 | 3.77 | 3.82 | 3.70 | 3.70 | 3.70 | 1.37% | 9,966 |
| Jul 11, 2024 | 3.82 | 3.82 | 3.65 | 3.65 | 3.65 | -1.62% | 2,070 |
| Jul 10, 2024 | 3.61 | 4.10 | 3.61 | 3.71 | 3.71 | 1.64% | 18,065 |
| Jul 9, 2024 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | -3.18% | 4,821 |
| Jul 8, 2024 | 3.61 | 3.93 | 3.61 | 3.77 | 3.77 | 1.89% | 13,344 |
| Jul 5, 2024 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -0.78% | 3,135 |
| Jul 3, 2024 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | 3.58% | 2,928 |
| Jul 2, 2024 | 3.62 | 3.73 | 3.60 | 3.60 | 3.60 | -1.10% | 5,220 |