Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
3.780
+0.100 (2.72%)
At close: Apr 1, 2025, 4:00 PM
3.788
+0.008 (0.20%)
After-hours: Apr 1, 2025, 4:09 PM EDT
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.79 | 4.05 | 3.75 | 3.95 | - | 7.20% | 950,891 |
| Mar 31, 2025 | 3.69 | 3.77 | 3.46 | 3.68 | 3.68 | -2.39% | 1,390,859 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.57 | 3.77 | 3.77 | -5.75% | 1,722,439 |
| Mar 27, 2025 | 4.03 | 4.19 | 3.85 | 4.00 | 4.00 | -1.96% | 770,625 |
| Mar 26, 2025 | 4.35 | 4.43 | 4.07 | 4.08 | 4.08 | -6.64% | 1,257,218 |
| Mar 25, 2025 | 4.77 | 4.97 | 4.33 | 4.37 | 4.37 | -6.42% | 1,149,023 |
| Mar 24, 2025 | 4.96 | 5.05 | 4.65 | 4.67 | 4.67 | -3.91% | 1,100,964 |
| Mar 21, 2025 | 4.92 | 4.92 | 4.77 | 4.86 | 4.86 | -1.62% | 413,100 |
| Mar 20, 2025 | 4.99 | 5.13 | 4.85 | 4.94 | 4.94 | -1.40% | 452,923 |
| Mar 19, 2025 | 5.11 | 5.16 | 4.91 | 5.01 | 5.01 | 1.42% | 1,062,623 |
| Mar 18, 2025 | 5.15 | 5.34 | 4.82 | 4.94 | 4.94 | -2.37% | 1,024,183 |
| Mar 17, 2025 | 4.51 | 5.06 | 4.51 | 5.06 | 5.06 | 11.95% | 1,190,946 |
| Mar 14, 2025 | 4.50 | 4.70 | 4.43 | 4.52 | 4.52 | 2.49% | 769,158 |
| Mar 13, 2025 | 4.58 | 4.81 | 4.21 | 4.41 | 4.41 | -4.75% | 1,261,735 |
| Mar 12, 2025 | 4.71 | 4.92 | 4.45 | 4.63 | 4.63 | 1.98% | 942,998 |
| Mar 11, 2025 | 4.50 | 4.78 | 4.29 | 4.54 | 4.54 | 4.85% | 1,242,017 |
| Mar 10, 2025 | 4.98 | 5.12 | 4.18 | 4.33 | 4.33 | -14.60% | 1,768,372 |
| Mar 7, 2025 | 5.11 | 5.20 | 4.77 | 5.07 | 5.07 | 2.22% | 1,464,895 |
| Mar 6, 2025 | 5.22 | 5.56 | 4.85 | 4.96 | 4.96 | -8.49% | 2,622,746 |
| Mar 5, 2025 | 5.47 | 5.92 | 5.07 | 5.42 | 5.42 | 7.11% | 3,457,114 |
| Mar 4, 2025 | 4.35 | 5.32 | 4.30 | 5.06 | 5.06 | 18.78% | 5,609,222 |
| Mar 3, 2025 | 4.40 | 4.64 | 4.18 | 4.26 | 4.26 | 0.24% | 1,081,865 |
| Feb 28, 2025 | 4.24 | 4.39 | 4.08 | 4.25 | 4.25 | -0.70% | 1,034,178 |
| Feb 27, 2025 | 4.67 | 4.83 | 4.25 | 4.28 | 4.28 | -7.56% | 976,383 |
| Feb 26, 2025 | 4.41 | 4.98 | 4.41 | 4.63 | 4.63 | 6.93% | 1,475,953 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.06 | 4.33 | 4.33 | -2.91% | 1,380,358 |
| Feb 24, 2025 | 4.24 | 4.59 | 3.81 | 4.46 | 4.46 | 7.99% | 2,169,108 |
| Feb 21, 2025 | 4.82 | 4.86 | 4.10 | 4.13 | 4.13 | -13.96% | 1,778,080 |
| Feb 20, 2025 | 4.90 | 4.97 | 4.55 | 4.80 | 4.80 | 7.62% | 1,479,253 |
| Feb 19, 2025 | 5.00 | 5.00 | 4.44 | 4.46 | 4.46 | -10.80% | 1,739,512 |
| Feb 18, 2025 | 4.62 | 5.03 | 4.29 | 5.00 | 5.00 | 14.68% | 3,664,906 |
| Feb 14, 2025 | 4.04 | 4.57 | 3.97 | 4.36 | 4.36 | 11.79% | 3,032,249 |
| Feb 13, 2025 | 4.00 | 4.02 | 3.81 | 3.90 | 3.90 | -1.89% | 985,721 |
| Feb 12, 2025 | 3.99 | 4.00 | 3.72 | 3.98 | 3.98 | 1.15% | 867,430 |
| Feb 11, 2025 | 3.84 | 4.00 | 3.51 | 3.93 | 3.93 | 1.81% | 1,881,327 |
| Feb 10, 2025 | 3.19 | 3.95 | 3.10 | 3.86 | 3.86 | 25.73% | 4,993,357 |
| Feb 7, 2025 | 3.00 | 3.22 | 2.80 | 3.07 | 3.07 | -13.76% | 8,160,929 |
| Feb 6, 2025 | 3.27 | 3.65 | 3.22 | 3.56 | 3.56 | 8.87% | 1,038,974 |
| Feb 5, 2025 | 3.46 | 3.52 | 3.26 | 3.27 | 3.27 | -5.22% | 529,616 |
| Feb 4, 2025 | 3.18 | 3.60 | 3.18 | 3.45 | 3.45 | 7.81% | 1,373,456 |
| Feb 3, 2025 | 3.01 | 3.30 | 2.88 | 3.20 | 3.20 | 3.23% | 742,953 |
| Jan 31, 2025 | 3.50 | 3.50 | 3.01 | 3.10 | 3.10 | -9.09% | 901,785 |
| Jan 30, 2025 | 3.24 | 3.69 | 3.14 | 3.41 | 3.41 | 6.56% | 953,960 |
| Jan 29, 2025 | 3.03 | 3.30 | 2.85 | 3.20 | 3.20 | 6.31% | 810,530 |
| Jan 28, 2025 | 2.67 | 3.30 | 2.66 | 3.01 | 3.01 | 18.50% | 5,123,821 |
| Jan 27, 2025 | 2.41 | 2.62 | 2.34 | 2.54 | 2.54 | 4.10% | 595,944 |
| Jan 24, 2025 | 2.43 | 2.58 | 2.35 | 2.44 | 2.44 | 2.09% | 366,558 |
| Jan 23, 2025 | 2.35 | 2.42 | 2.25 | 2.39 | 2.39 | 1.70% | 311,085 |
| Jan 22, 2025 | 2.30 | 2.44 | 2.18 | 2.35 | 2.35 | 4.91% | 343,051 |
| Jan 21, 2025 | 2.50 | 2.54 | 2.22 | 2.24 | 2.24 | -8.94% | 528,512 |