NeuroMetrix, Inc. (NURO)
May 1, 2025 - NURO was delisted (reason: acquired by ECOR)
4.580
0.00 (0.00%)
Inactive · Last trade price
on May 1, 2025
NeuroMetrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 4.36 | 4.69 | 4.33 | 4.58 | 4.58 | 5.05% | 35,587 |
| Apr 30, 2025 | 4.34 | 4.37 | 4.34 | 4.36 | 4.36 | - | 1,897 |
| Apr 29, 2025 | 4.26 | 4.40 | 4.26 | 4.36 | 4.36 | - | 20,834 |
| Apr 28, 2025 | 4.45 | 4.45 | 4.33 | 4.36 | 4.36 | 0.46% | 2,340 |
| Apr 25, 2025 | 4.38 | 4.41 | 4.33 | 4.34 | 4.34 | -0.80% | 1,331 |
| Apr 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 350 |
| Apr 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.57% | 233 |
| Apr 22, 2025 | 4.28 | 4.38 | 4.28 | 4.35 | 4.35 | 0.69% | 659 |
| Apr 21, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | -2.22% | 3,442 |
| Apr 17, 2025 | 4.28 | 4.43 | 4.28 | 4.42 | 4.42 | 1.80% | 1,394 |
| Apr 16, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | -0.91% | 663 |
| Apr 15, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 0.23% | 693 |
| Apr 14, 2025 | 4.42 | 4.42 | 4.32 | 4.37 | 4.37 | -0.93% | 1,196 |
| Apr 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 229 |
| Apr 10, 2025 | 4.40 | 4.45 | 4.40 | 4.41 | 4.41 | 1.99% | 1,570 |
| Apr 9, 2025 | 4.30 | 4.38 | 4.26 | 4.33 | 4.33 | -1.73% | 5,107 |
| Apr 8, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | 0.48% | 7,609 |
| Apr 7, 2025 | 4.32 | 4.39 | 4.32 | 4.38 | 4.38 | -0.68% | 3,360 |
| Apr 4, 2025 | 4.42 | 4.44 | 4.38 | 4.41 | 4.41 | -0.27% | 16,672 |
| Apr 3, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | 0.05% | 1,508 |
| Apr 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | 484 |
| Apr 1, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.25% | 478 |
| Mar 31, 2025 | 4.40 | 4.50 | 4.40 | 4.42 | 4.42 | -0.20% | 3,640 |
| Mar 28, 2025 | 4.42 | 4.57 | 4.42 | 4.43 | 4.43 | -1.88% | 2,732 |
| Mar 27, 2025 | 4.41 | 4.53 | 4.41 | 4.52 | 4.52 | 2.15% | 1,206 |
| Mar 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | 476 |
| Mar 25, 2025 | 4.48 | 4.58 | 4.45 | 4.45 | 4.45 | -3.16% | 10,236 |
| Mar 24, 2025 | 4.51 | 4.65 | 4.50 | 4.60 | 4.60 | 1.88% | 9,269 |
| Mar 21, 2025 | 4.60 | 4.60 | 4.42 | 4.51 | 4.51 | -1.64% | 9,338 |
| Mar 20, 2025 | 4.38 | 4.59 | 4.38 | 4.59 | 4.59 | 4.47% | 13,751 |
| Mar 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.02% | 1,085 |
| Mar 18, 2025 | 4.40 | 4.44 | 4.39 | 4.39 | 4.39 | -0.36% | 1,285 |
| Mar 17, 2025 | 4.35 | 4.43 | 4.35 | 4.41 | 4.41 | 0.82% | 4,925 |
| Mar 14, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | - | 1,074 |
| Mar 13, 2025 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | -0.05% | 1,857 |
| Mar 12, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.51% | 1,053 |
| Mar 11, 2025 | 4.35 | 4.37 | 4.35 | 4.35 | 4.35 | -0.23% | 1,809 |
| Mar 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 380 |
| Mar 7, 2025 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | - | 8,362 |
| Mar 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.32% | 441 |
| Mar 5, 2025 | 4.37 | 4.38 | 4.33 | 4.37 | 4.37 | -0.21% | 7,899 |
| Mar 4, 2025 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | 0.34% | 1,661 |
| Mar 3, 2025 | 4.36 | 4.42 | 4.36 | 4.36 | 4.36 | -0.34% | 26,232 |
| Feb 28, 2025 | 4.37 | 4.39 | 4.36 | 4.38 | 4.38 | -0.34% | 9,075 |
| Feb 27, 2025 | 4.40 | 4.40 | 4.38 | 4.39 | 4.39 | 0.14% | 7,278 |
| Feb 26, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.09% | 1,241 |
| Feb 25, 2025 | 4.45 | 4.45 | 4.37 | 4.38 | 4.38 | - | 20,154 |
| Feb 24, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -0.18% | 3,767 |
| 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 |