Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.095
-0.095 (-7.98%)
Nov 7, 2024, 11:29 AM EST - Market open
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1.20 | 1.20 | 1.10 | 1.19 | 1.19 | 5.31% | 745,789 |
| Nov 5, 2024 | 1.10 | 1.16 | 1.05 | 1.13 | 1.13 | 3.67% | 284,264 |
| Nov 4, 2024 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | 5.83% | 192,297 |
| Nov 1, 2024 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | - | 125,093 |
| Oct 31, 2024 | 1.07 | 1.11 | 0.98 | 1.03 | 1.03 | -3.74% | 294,366 |
| Oct 30, 2024 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 5.94% | 293,391 |
| Oct 29, 2024 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 1.90% | 123,085 |
| Oct 28, 2024 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.12% | 92,500 |
| Oct 25, 2024 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 43,178 |
| Oct 24, 2024 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.25% | 65,423 |
| Oct 23, 2024 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -2.76% | 105,028 |
| Oct 22, 2024 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | - | 124,678 |
| Oct 21, 2024 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | 3.01% | 234,308 |
| Oct 18, 2024 | 0.89 | 0.99 | 0.89 | 0.97 | 0.97 | 6.68% | 131,652 |
| Oct 17, 2024 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | -0.64% | 266,354 |
| Oct 16, 2024 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.91% | 107,520 |
| Oct 15, 2024 | 0.88 | 0.92 | 0.87 | 0.89 | 0.89 | - | 132,081 |
| Oct 14, 2024 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 166,340 |
| Oct 11, 2024 | 0.88 | 0.92 | 0.86 | 0.91 | 0.91 | 5.81% | 137,543 |
| Oct 10, 2024 | 0.90 | 0.92 | 0.85 | 0.86 | 0.86 | -6.52% | 116,561 |
| Oct 9, 2024 | 0.88 | 0.95 | 0.85 | 0.92 | 0.92 | 6.98% | 318,689 |
| Oct 8, 2024 | 0.80 | 0.87 | 0.76 | 0.86 | 0.86 | 7.50% | 256,023 |
| Oct 7, 2024 | 0.78 | 0.87 | 0.78 | 0.80 | 0.80 | -5.87% | 273,749 |
| Oct 4, 2024 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | 7.58% | 372,291 |
| Oct 3, 2024 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | 5.33% | 97,130 |
| Oct 2, 2024 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | - | 117,474 |
| Oct 1, 2024 | 0.77 | 0.80 | 0.74 | 0.75 | 0.75 | -1.29% | 90,250 |
| Sep 30, 2024 | 0.79 | 0.85 | 0.73 | 0.76 | 0.76 | 1.31% | 401,290 |
| Sep 27, 2024 | 0.78 | 0.83 | 0.72 | 0.75 | 0.75 | -3.85% | 830,537 |
| Sep 26, 2024 | 0.80 | 0.84 | 0.77 | 0.78 | 0.78 | -1.03% | 988,038 |
| Sep 25, 2024 | 0.85 | 0.88 | 0.78 | 0.79 | 0.79 | -6.18% | 509,022 |
| Sep 24, 2024 | 0.90 | 0.91 | 0.79 | 0.84 | 0.84 | -4.55% | 370,794 |
| Sep 23, 2024 | 0.93 | 0.98 | 0.88 | 0.88 | 0.88 | -5.35% | 244,264 |
| Sep 20, 2024 | 0.95 | 0.97 | 0.89 | 0.93 | 0.93 | -1.87% | 495,995 |
| Sep 19, 2024 | 0.97 | 1.01 | 0.90 | 0.95 | 0.95 | 0.28% | 290,597 |
| Sep 18, 2024 | 1.00 | 1.03 | 0.93 | 0.94 | 0.94 | -0.75% | 332,462 |
| Sep 17, 2024 | 0.78 | 0.97 | 0.78 | 0.95 | 0.95 | 22.04% | 483,590 |
| Sep 16, 2024 | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | 6.70% | 797,535 |
| Sep 13, 2024 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.22% | 557,162 |
| Sep 12, 2024 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | -0.30% | 213,191 |
| Sep 11, 2024 | 0.77 | 0.81 | 0.74 | 0.74 | 0.74 | -4.85% | 83,397 |
| Sep 10, 2024 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | - | 58,979 |
| Sep 9, 2024 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | 0.65% | 129,004 |
| Sep 6, 2024 | 0.79 | 0.82 | 0.77 | 0.78 | 0.78 | -1.03% | 77,387 |
| Sep 5, 2024 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -4.78% | 223,012 |
| Sep 4, 2024 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | -4.92% | 290,455 |
| Sep 3, 2024 | 0.90 | 0.96 | 0.87 | 0.87 | 0.87 | -2.05% | 71,096 |
| Aug 30, 2024 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 3.91% | 91,584 |
| Aug 29, 2024 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -3.22% | 383,560 |
| Aug 28, 2024 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -4.47% | 399,300 |
| Aug 27, 2024 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -2.93% | 253,424 |
| Aug 26, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.87% | 298,366 |
| Aug 23, 2024 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.95% | 240,612 |
| Aug 22, 2024 | 1.00 | 1.05 | 0.96 | 0.97 | 0.97 | -1.84% | 420,830 |
| Aug 21, 2024 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -2.69% | 185,792 |
| Aug 20, 2024 | 1.06 | 1.06 | 0.96 | 1.02 | 1.02 | 0.99% | 363,269 |
| Aug 19, 2024 | 1.20 | 1.20 | 1.00 | 1.01 | 1.01 | -9.82% | 571,493 |
| Aug 16, 2024 | 1.00 | 1.21 | 0.98 | 1.12 | 1.12 | 16.03% | 920,748 |
| Aug 15, 2024 | 0.84 | 1.00 | 0.84 | 0.97 | 0.97 | 16.32% | 1,016,407 |
| Aug 14, 2024 | 0.75 | 0.85 | 0.74 | 0.83 | 0.83 | 12.35% | 901,024 |
| Aug 13, 2024 | 0.76 | 0.77 | 0.66 | 0.74 | 0.74 | -0.85% | 1,513,062 |
| Aug 12, 2024 | 1.25 | 1.31 | 0.74 | 0.75 | 0.75 | -58.15% | 7,368,993 |
| Aug 9, 2024 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -4.81% | 85,126 |
| Aug 8, 2024 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | - | 123,699 |
| Aug 7, 2024 | 1.80 | 1.91 | 1.79 | 1.87 | 1.87 | 3.89% | 117,742 |
| Aug 6, 2024 | 1.77 | 1.81 | 1.74 | 1.80 | 1.80 | 1.12% | 45,574 |
| Aug 5, 2024 | 1.75 | 1.78 | 1.63 | 1.78 | 1.78 | -1.11% | 155,793 |
| Aug 2, 2024 | 1.75 | 1.86 | 1.73 | 1.80 | 1.80 | 1.12% | 122,610 |
| Aug 1, 2024 | 1.84 | 1.90 | 1.77 | 1.78 | 1.78 | -4.81% | 229,428 |
| Jul 31, 2024 | 1.85 | 1.91 | 1.85 | 1.87 | 1.87 | 1.63% | 235,945 |
| Jul 30, 2024 | 1.92 | 1.95 | 1.83 | 1.84 | 1.84 | -3.16% | 324,773 |
| Jul 29, 2024 | 1.89 | 1.91 | 1.85 | 1.90 | 1.90 | 0.53% | 135,511 |
| Jul 26, 2024 | 1.94 | 1.97 | 1.89 | 1.89 | 1.89 | - | 92,583 |
| Jul 25, 2024 | 1.88 | 1.97 | 1.83 | 1.89 | 1.89 | 0.53% | 116,168 |
| Jul 24, 2024 | 1.91 | 1.96 | 1.86 | 1.88 | 1.88 | -1.57% | 80,399 |
| Jul 23, 2024 | 1.91 | 1.93 | 1.88 | 1.91 | 1.91 | - | 160,233 |
| Jul 22, 2024 | 1.92 | 1.99 | 1.88 | 1.91 | 1.91 | -0.78% | 118,394 |
| Jul 19, 2024 | 1.92 | 1.94 | 1.86 | 1.93 | 1.93 | 1.32% | 106,722 |
| Jul 18, 2024 | 2.03 | 2.03 | 1.88 | 1.90 | 1.90 | -5.00% | 141,123 |
| Jul 17, 2024 | 1.99 | 2.04 | 1.94 | 2.00 | 2.00 | - | 130,179 |
| Jul 16, 2024 | 1.92 | 2.05 | 1.89 | 2.00 | 2.00 | 5.82% | 190,520 |
| Jul 15, 2024 | 1.87 | 1.89 | 1.82 | 1.89 | 1.89 | 1.07% | 101,975 |
| Jul 12, 2024 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | - | 86,103 |
| Jul 11, 2024 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | 1.08% | 109,913 |
| Jul 10, 2024 | 1.95 | 1.97 | 1.81 | 1.85 | 1.85 | 1.65% | 206,436 |
| Jul 9, 2024 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 1.68% | 71,417 |
| Jul 8, 2024 | 1.85 | 1.90 | 1.79 | 1.79 | 1.79 | -2.72% | 78,061 |
| Jul 5, 2024 | 1.79 | 1.86 | 1.78 | 1.84 | 1.84 | 3.37% | 36,063 |
| Jul 3, 2024 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 19,616 |
| Jul 2, 2024 | 1.76 | 1.83 | 1.71 | 1.75 | 1.75 | - | 58,210 |
| Jul 1, 2024 | 1.82 | 1.88 | 1.71 | 1.75 | 1.75 | -2.78% | 354,947 |
| Jun 28, 2024 | 1.86 | 1.95 | 1.75 | 1.80 | 1.80 | -1.10% | 173,546 |
| Jun 27, 2024 | 1.72 | 1.84 | 1.72 | 1.82 | 1.82 | 5.20% | 88,707 |
| Jun 26, 2024 | 1.71 | 1.78 | 1.70 | 1.73 | 1.73 | - | 83,028 |
| Jun 25, 2024 | 1.76 | 1.79 | 1.70 | 1.73 | 1.73 | -2.26% | 148,571 |
| Jun 24, 2024 | 1.81 | 1.87 | 1.73 | 1.77 | 1.77 | -3.28% | 169,899 |
| Jun 21, 2024 | 1.85 | 1.92 | 1.80 | 1.83 | 1.83 | 2.23% | 109,605 |
| Jun 20, 2024 | 1.83 | 1.89 | 1.77 | 1.79 | 1.79 | -1.65% | 78,150 |
| Jun 18, 2024 | 1.93 | 1.97 | 1.82 | 1.82 | 1.82 | -4.71% | 86,589 |
| Jun 17, 2024 | 2.00 | 2.02 | 1.87 | 1.91 | 1.91 | -5.45% | 173,257 |