NeuroMetrix, Inc. (NURO)
NASDAQ: NURO · Real-Time Price · USD
4.388
-0.033 (-0.74%)
Feb 21, 2025, 4:00 PM EST - Market closed
NeuroMetrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.52 | 4.54 | 4.37 | 4.39 | 4.39 | -0.72% | 13,204 |
| Feb 20, 2025 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 0.23% | 995 |
| Feb 19, 2025 | 4.35 | 4.45 | 4.35 | 4.41 | 4.41 | 1.03% | 31,314 |
| Feb 18, 2025 | 4.37 | 4.37 | 4.36 | 4.37 | 4.37 | -0.32% | 4,656 |
| Feb 14, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -0.02% | 4,816 |
| Feb 13, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | - | 3,650 |
| Feb 12, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | -0.09% | 4,053 |
| Feb 11, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.32% | 17,226 |
| Feb 10, 2025 | 4.38 | 4.39 | 4.37 | 4.37 | 4.37 | - | 15,353 |
| Feb 7, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.37 | -0.23% | 11,005 |
| Feb 6, 2025 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | 0.69% | 4,561 |
| Feb 5, 2025 | 4.37 | 4.40 | 4.34 | 4.35 | 4.35 | -0.71% | 7,983 |
| Feb 4, 2025 | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | 1.41% | 7,124 |
| Feb 3, 2025 | 4.35 | 4.35 | 4.16 | 4.32 | 4.32 | 0.23% | 10,784 |
| Jan 31, 2025 | 4.25 | 4.39 | 4.24 | 4.31 | 4.31 | 2.38% | 70,305 |
| Jan 30, 2025 | 4.21 | 4.21 | 4.15 | 4.21 | 4.21 | 0.72% | 19,988 |
| Jan 29, 2025 | 4.21 | 4.24 | 4.18 | 4.18 | 4.18 | -0.24% | 27,565 |
| Jan 28, 2025 | 4.21 | 4.21 | 4.16 | 4.19 | 4.19 | -0.48% | 8,956 |
| Jan 27, 2025 | 4.12 | 4.22 | 4.12 | 4.21 | 4.21 | - | 13,852 |
| Jan 24, 2025 | 4.04 | 4.24 | 4.04 | 4.21 | 4.21 | 4.60% | 40,596 |
| Jan 23, 2025 | 3.99 | 4.05 | 3.99 | 4.03 | 4.03 | 0.63% | 39,901 |
| Jan 22, 2025 | 4.10 | 4.10 | 3.98 | 4.00 | 4.00 | -1.48% | 44,333 |
| Jan 21, 2025 | 4.05 | 4.11 | 4.05 | 4.06 | 4.06 | 0.25% | 44,713 |
| Jan 17, 2025 | 4.05 | 4.05 | 3.98 | 4.05 | 4.05 | 3.05% | 1,538 |
| Jan 16, 2025 | 4.02 | 4.05 | 3.93 | 3.93 | 3.93 | -2.17% | 25,535 |
| Jan 15, 2025 | 4.10 | 4.10 | 3.96 | 4.02 | 4.02 | 0.96% | 15,298 |
| Jan 14, 2025 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | -0.77% | 31,883 |
| Jan 13, 2025 | 3.97 | 4.06 | 3.96 | 4.01 | 4.01 | 1.01% | 5,113 |
| Jan 10, 2025 | 3.97 | 4.06 | 3.97 | 3.97 | 3.97 | -1.73% | 3,910 |
| Jan 8, 2025 | 4.10 | 4.13 | 4.02 | 4.04 | 4.04 | -0.25% | 4,465 |
| Jan 7, 2025 | 3.97 | 4.05 | 3.93 | 4.05 | 4.05 | 2.02% | 14,446 |
| Jan 6, 2025 | 3.99 | 3.99 | 3.91 | 3.97 | 3.97 | 1.12% | 11,543 |
| Jan 3, 2025 | 3.96 | 3.97 | 3.90 | 3.93 | 3.93 | -0.10% | 12,947 |
| Jan 2, 2025 | 3.97 | 4.01 | 3.86 | 3.93 | 3.93 | -1.01% | 18,832 |
| Dec 31, 2024 | 3.91 | 3.97 | 3.88 | 3.97 | 3.97 | 0.25% | 5,520 |
| Dec 30, 2024 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | 0.51% | 15,455 |
| Dec 27, 2024 | 3.96 | 3.96 | 3.89 | 3.94 | 3.94 | 0.59% | 15,052 |
| Dec 26, 2024 | 3.92 | 4.00 | 3.86 | 3.92 | 3.92 | -0.08% | 40,928 |
| Dec 24, 2024 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -0.76% | 4,840 |
| Dec 23, 2024 | 3.85 | 3.95 | 3.82 | 3.95 | 3.95 | 1.28% | 26,593 |
| Dec 20, 2024 | 3.95 | 4.01 | 3.80 | 3.90 | 3.90 | - | 28,343 |
| Dec 19, 2024 | 3.92 | 3.97 | 3.77 | 3.90 | 3.90 | 1.56% | 78,213 |
| Dec 18, 2024 | 4.09 | 4.11 | 3.75 | 3.84 | 3.84 | 1.86% | 217,773 |
| Dec 17, 2024 | 3.75 | 3.84 | 3.63 | 3.77 | 3.77 | -3.33% | 104,562 |
| Dec 16, 2024 | 3.69 | 4.07 | 3.69 | 3.90 | 3.90 | 2.42% | 7,445 |
| Dec 13, 2024 | 3.75 | 3.98 | 3.63 | 3.81 | 3.81 | -2.36% | 6,070 |
| Dec 12, 2024 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | -2.50% | 2,644 |
| Dec 11, 2024 | 4.00 | 4.00 | 3.83 | 4.00 | 4.00 | -0.74% | 8,087 |
| Dec 10, 2024 | 4.15 | 4.15 | 4.02 | 4.03 | 4.03 | -1.95% | 1,883 |
| Dec 9, 2024 | 4.28 | 4.28 | 3.85 | 4.11 | 4.11 | 0.49% | 26,156 |
| Dec 6, 2024 | 4.14 | 4.32 | 4.09 | 4.09 | 4.09 | -5.10% | 2,440 |
| Dec 5, 2024 | 4.34 | 4.34 | 4.04 | 4.31 | 4.31 | 3.98% | 2,039 |
| Dec 4, 2024 | 4.13 | 4.29 | 3.97 | 4.15 | 4.15 | 2.35% | 6,257 |
| Dec 3, 2024 | 4.32 | 4.33 | 4.00 | 4.05 | 4.05 | -6.03% | 4,948 |
| Dec 2, 2024 | 4.27 | 4.40 | 4.27 | 4.31 | 4.31 | 0.94% | 2,861 |
| Nov 29, 2024 | 4.34 | 4.42 | 4.20 | 4.27 | 4.27 | -0.70% | 29,386 |
| Nov 27, 2024 | 4.49 | 4.49 | 4.24 | 4.30 | 4.30 | 1.25% | 9,273 |
| Nov 26, 2024 | 4.19 | 4.39 | 4.19 | 4.25 | 4.25 | 0.64% | 9,445 |
| Nov 25, 2024 | 4.30 | 4.50 | 4.16 | 4.22 | 4.22 | -0.71% | 10,977 |
| Nov 22, 2024 | 4.36 | 4.60 | 4.25 | 4.25 | 4.25 | 2.41% | 17,945 |
| Nov 21, 2024 | 4.20 | 4.46 | 4.13 | 4.15 | 4.15 | -4.38% | 7,357 |
| 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 |