Nevro Corp. (NVRO)
NYSE: NVRO · Real-Time Price · USD
4.520
+0.160 (3.67%)
At close: Nov 22, 2024, 4:00 PM
4.300
-0.220 (-4.87%)
After-hours: Nov 22, 2024, 7:30 PM EST
Nevro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.36 | 4.63 | 4.35 | 4.52 | 4.52 | 3.67% | 545,050 |
| Nov 21, 2024 | 4.28 | 4.47 | 4.20 | 4.36 | 4.36 | 3.07% | 422,782 |
| Nov 20, 2024 | 4.21 | 4.27 | 4.05 | 4.23 | 4.23 | -0.24% | 546,515 |
| Nov 19, 2024 | 4.19 | 4.39 | 4.13 | 4.24 | 4.24 | -1.17% | 662,878 |
| Nov 18, 2024 | 4.52 | 4.59 | 4.28 | 4.29 | 4.29 | -5.09% | 729,414 |
| Nov 15, 2024 | 4.08 | 4.57 | 3.95 | 4.52 | 4.52 | 11.06% | 1,398,663 |
| Nov 14, 2024 | 4.43 | 4.50 | 4.00 | 4.07 | 4.07 | -8.54% | 1,380,845 |
| Nov 13, 2024 | 5.06 | 5.17 | 4.44 | 4.45 | 4.45 | -12.06% | 1,383,455 |
| Nov 12, 2024 | 6.84 | 6.85 | 5.04 | 5.06 | 5.06 | -4.89% | 2,057,980 |
| Nov 11, 2024 | 5.14 | 5.34 | 4.82 | 5.32 | 5.32 | 4.72% | 1,038,973 |
| Nov 8, 2024 | 5.28 | 5.46 | 5.05 | 5.08 | 5.08 | -4.87% | 662,567 |
| Nov 7, 2024 | 5.74 | 5.80 | 5.33 | 5.34 | 5.34 | -7.61% | 540,124 |
| Nov 6, 2024 | 6.10 | 6.14 | 5.66 | 5.78 | 5.78 | 3.96% | 925,974 |
| Nov 5, 2024 | 5.32 | 5.66 | 5.22 | 5.56 | 5.56 | 3.93% | 874,601 |
| Nov 4, 2024 | 5.51 | 5.62 | 5.26 | 5.35 | 5.35 | -3.25% | 514,780 |
| Nov 1, 2024 | 5.55 | 5.71 | 5.48 | 5.53 | 5.53 | 0.36% | 352,032 |
| Oct 31, 2024 | 5.39 | 5.54 | 5.39 | 5.51 | 5.51 | 2.04% | 328,012 |
| Oct 30, 2024 | 5.12 | 5.67 | 5.10 | 5.40 | 5.40 | 2.86% | 714,490 |
| Oct 29, 2024 | 4.84 | 5.30 | 4.84 | 5.25 | 5.25 | 6.92% | 513,168 |
| Oct 28, 2024 | 4.67 | 5.03 | 4.67 | 4.91 | 4.91 | 7.21% | 367,378 |
| Oct 25, 2024 | 4.90 | 4.97 | 4.53 | 4.58 | 4.58 | -5.57% | 280,468 |
| Oct 24, 2024 | 4.91 | 5.10 | 4.81 | 4.85 | 4.85 | -1.02% | 288,533 |
| Oct 23, 2024 | 5.08 | 5.09 | 4.83 | 4.90 | 4.90 | -4.85% | 288,347 |
| Oct 22, 2024 | 5.20 | 5.23 | 4.97 | 5.15 | 5.15 | -1.34% | 262,724 |
| Oct 21, 2024 | 5.35 | 5.44 | 5.06 | 5.22 | 5.22 | -2.97% | 340,126 |
| Oct 18, 2024 | 5.02 | 5.39 | 5.00 | 5.38 | 5.38 | 8.03% | 274,171 |
| Oct 17, 2024 | 5.06 | 5.06 | 4.81 | 4.98 | 4.98 | -1.97% | 200,405 |
| Oct 16, 2024 | 5.23 | 5.25 | 5.06 | 5.08 | 5.08 | -1.17% | 269,550 |
| Oct 15, 2024 | 4.82 | 5.14 | 4.82 | 5.14 | 5.14 | 4.47% | 282,958 |
| Oct 14, 2024 | 4.81 | 5.00 | 4.74 | 4.92 | 4.92 | 1.86% | 240,529 |
| Oct 11, 2024 | 4.61 | 4.85 | 4.55 | 4.83 | 4.83 | 4.77% | 296,133 |
| Oct 10, 2024 | 4.60 | 4.68 | 4.52 | 4.61 | 4.61 | -1.91% | 266,499 |
| Oct 9, 2024 | 4.65 | 4.74 | 4.61 | 4.70 | 4.70 | - | 168,496 |
| Oct 8, 2024 | 4.75 | 4.77 | 4.60 | 4.70 | 4.70 | -1.67% | 319,089 |
| Oct 7, 2024 | 4.90 | 4.97 | 4.69 | 4.78 | 4.78 | -3.82% | 263,575 |
| Oct 4, 2024 | 5.10 | 5.13 | 4.81 | 4.97 | 4.97 | 0.40% | 272,030 |
| Oct 3, 2024 | 5.07 | 5.08 | 4.79 | 4.95 | 4.95 | -4.07% | 442,806 |
| Oct 2, 2024 | 5.10 | 5.21 | 4.98 | 5.16 | 5.16 | -1.34% | 328,787 |
| Oct 1, 2024 | 5.51 | 5.62 | 5.21 | 5.23 | 5.23 | -6.44% | 510,125 |
| Sep 30, 2024 | 5.24 | 5.67 | 5.15 | 5.59 | 5.59 | 5.67% | 699,621 |
| Sep 27, 2024 | 5.32 | 5.42 | 5.16 | 5.29 | 5.29 | 1.73% | 439,478 |
| Sep 26, 2024 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | -3.70% | 417,006 |
| Sep 25, 2024 | 5.72 | 5.72 | 5.38 | 5.40 | 5.40 | -5.92% | 432,521 |
| Sep 24, 2024 | 5.77 | 5.81 | 5.67 | 5.74 | 5.74 | 0.35% | 376,619 |
| Sep 23, 2024 | 5.85 | 5.86 | 5.69 | 5.72 | 5.72 | -2.22% | 369,059 |
| Sep 20, 2024 | 5.75 | 5.85 | 5.65 | 5.85 | 5.85 | - | 1,570,044 |
| Sep 19, 2024 | 6.11 | 6.11 | 5.75 | 5.85 | 5.85 | 0.52% | 414,748 |
| Sep 18, 2024 | 5.85 | 6.28 | 5.80 | 5.82 | 5.82 | -0.51% | 435,639 |
| Sep 17, 2024 | 5.91 | 6.17 | 5.81 | 5.85 | 5.85 | 1.56% | 575,492 |
| Sep 16, 2024 | 5.82 | 5.84 | 5.55 | 5.76 | 5.76 | -0.52% | 375,004 |
| Sep 13, 2024 | 5.20 | 5.83 | 5.20 | 5.79 | 5.79 | 13.53% | 763,792 |
| Sep 12, 2024 | 4.75 | 5.14 | 4.69 | 5.10 | 5.10 | 8.28% | 541,566 |
| Sep 11, 2024 | 4.81 | 4.93 | 4.67 | 4.71 | 4.71 | -2.69% | 368,541 |
| Sep 10, 2024 | 4.84 | 4.91 | 4.67 | 4.84 | 4.84 | - | 652,441 |
| Sep 9, 2024 | 5.15 | 5.23 | 4.84 | 4.84 | 4.84 | -6.56% | 519,029 |
| Sep 6, 2024 | 5.30 | 5.35 | 4.99 | 5.18 | 5.18 | -1.89% | 313,410 |
| Sep 5, 2024 | 5.31 | 5.36 | 5.04 | 5.28 | 5.28 | -0.56% | 403,692 |
| Sep 4, 2024 | 5.52 | 5.55 | 5.26 | 5.31 | 5.31 | -4.32% | 443,743 |
| Sep 3, 2024 | 5.97 | 6.13 | 5.54 | 5.55 | 5.55 | -10.34% | 595,431 |
| Aug 30, 2024 | 6.37 | 6.49 | 6.17 | 6.19 | 6.19 | -2.37% | 925,114 |
| Aug 29, 2024 | 5.86 | 6.34 | 5.79 | 6.34 | 6.34 | 10.07% | 440,250 |
| Aug 28, 2024 | 5.78 | 5.85 | 5.59 | 5.76 | 5.76 | -1.03% | 506,862 |
| Aug 27, 2024 | 5.75 | 6.14 | 5.67 | 5.82 | 5.82 | -1.52% | 621,366 |
| Aug 26, 2024 | 5.87 | 6.03 | 5.63 | 5.91 | 5.91 | 1.90% | 790,479 |
| Aug 23, 2024 | 5.44 | 5.98 | 5.39 | 5.80 | 5.80 | 8.01% | 405,039 |
| Aug 22, 2024 | 5.46 | 5.60 | 5.33 | 5.37 | 5.37 | -1.65% | 363,196 |
| Aug 21, 2024 | 5.39 | 5.57 | 5.33 | 5.46 | 5.46 | 2.06% | 592,622 |
| Aug 20, 2024 | 5.71 | 5.89 | 5.29 | 5.35 | 5.35 | -6.47% | 622,917 |
| Aug 19, 2024 | 5.56 | 6.14 | 5.56 | 5.72 | 5.72 | 2.33% | 1,336,295 |
| Aug 16, 2024 | 5.76 | 6.03 | 5.57 | 5.59 | 5.59 | -3.45% | 559,660 |
| Aug 15, 2024 | 5.35 | 6.18 | 5.32 | 5.79 | 5.79 | 12.21% | 900,872 |
| Aug 14, 2024 | 5.50 | 5.52 | 5.10 | 5.16 | 5.16 | -6.18% | 754,010 |
| Aug 13, 2024 | 5.60 | 5.79 | 5.49 | 5.50 | 5.50 | -0.90% | 811,650 |
| Aug 12, 2024 | 6.06 | 6.13 | 5.40 | 5.55 | 5.55 | -7.65% | 1,032,989 |
| Aug 9, 2024 | 5.79 | 6.16 | 5.73 | 6.01 | 6.01 | 6.00% | 1,729,642 |
| Aug 8, 2024 | 4.94 | 5.82 | 4.89 | 5.67 | 5.67 | 17.39% | 1,935,315 |
| Aug 7, 2024 | 5.24 | 5.50 | 4.38 | 4.83 | 4.83 | -44.42% | 4,875,927 |
| Aug 6, 2024 | 8.57 | 8.80 | 8.40 | 8.69 | 8.69 | 1.76% | 569,175 |
| Aug 5, 2024 | 8.64 | 8.69 | 8.25 | 8.54 | 8.54 | -5.64% | 518,036 |
| Aug 2, 2024 | 8.76 | 9.21 | 8.62 | 9.05 | 9.05 | -1.42% | 604,967 |
| Aug 1, 2024 | 9.87 | 10.08 | 8.97 | 9.18 | 9.18 | -7.55% | 690,315 |
| Jul 31, 2024 | 9.79 | 10.34 | 9.60 | 9.93 | 9.93 | 1.85% | 655,391 |
| Jul 30, 2024 | 9.28 | 9.87 | 9.18 | 9.75 | 9.75 | 5.86% | 539,951 |
| Jul 29, 2024 | 9.78 | 9.80 | 9.07 | 9.21 | 9.21 | -5.44% | 318,485 |
| Jul 26, 2024 | 10.14 | 10.14 | 9.62 | 9.74 | 9.74 | -1.42% | 445,625 |
| Jul 25, 2024 | 9.71 | 10.29 | 9.71 | 9.88 | 9.88 | 1.44% | 433,566 |
| Jul 24, 2024 | 9.75 | 9.97 | 9.70 | 9.74 | 9.74 | -0.92% | 301,082 |
| Jul 23, 2024 | 9.39 | 9.92 | 9.31 | 9.83 | 9.83 | 3.47% | 460,165 |
| Jul 22, 2024 | 9.14 | 9.58 | 8.86 | 9.50 | 9.50 | 4.40% | 365,501 |
| Jul 19, 2024 | 9.47 | 9.58 | 9.05 | 9.10 | 9.10 | -3.91% | 455,509 |
| Jul 18, 2024 | 9.99 | 10.28 | 9.39 | 9.47 | 9.47 | -6.14% | 324,375 |
| Jul 17, 2024 | 9.91 | 10.37 | 9.77 | 10.09 | 10.09 | -0.10% | 464,192 |
| Jul 16, 2024 | 9.64 | 10.21 | 9.64 | 10.10 | 10.10 | 5.87% | 465,277 |
| Jul 15, 2024 | 9.18 | 9.60 | 9.08 | 9.54 | 9.54 | 4.03% | 528,965 |
| Jul 12, 2024 | 9.00 | 9.40 | 8.96 | 9.17 | 9.17 | 4.09% | 589,895 |
| Jul 11, 2024 | 8.24 | 9.27 | 8.24 | 8.81 | 8.81 | 9.99% | 727,788 |
| Jul 10, 2024 | 7.65 | 8.26 | 7.51 | 8.01 | 8.01 | 5.26% | 758,956 |
| Jul 9, 2024 | 8.21 | 8.24 | 7.46 | 7.61 | 7.61 | -9.08% | 954,374 |
| Jul 8, 2024 | 8.62 | 8.82 | 8.36 | 8.37 | 8.37 | -2.79% | 339,964 |
| Jul 5, 2024 | 8.37 | 8.65 | 8.26 | 8.61 | 8.61 | 2.74% | 223,047 |