NeuroMetrix, Inc. (NURO)
NASDAQ: NURO · Real-Time Price · USD
4.421
-0.009 (-0.20%)
Mar 31, 2025, 6:03 PM EDT - Market open
NeuroMetrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |