Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
4.430
+0.040 (0.91%)
At close: Aug 1, 2025, 4:00 PM
4.420
-0.010 (-0.23%)
After-hours: Aug 1, 2025, 6:04 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.28 | 4.44 | 4.17 | 4.42 | 4.42 | 0.68% | 637,775 |
| Jul 31, 2025 | 4.41 | 4.69 | 4.38 | 4.39 | 4.39 | -1.13% | 832,284 |
| Jul 30, 2025 | 4.50 | 4.82 | 4.41 | 4.44 | 4.44 | -0.67% | 1,123,253 |
| Jul 29, 2025 | 4.55 | 4.58 | 4.43 | 4.47 | 4.47 | -1.11% | 574,612 |
| Jul 28, 2025 | 4.51 | 4.59 | 4.44 | 4.52 | 4.52 | 0.67% | 587,165 |
| Jul 25, 2025 | 4.43 | 4.53 | 4.38 | 4.49 | 4.49 | 0.90% | 442,659 |
| Jul 24, 2025 | 4.46 | 4.65 | 4.35 | 4.45 | 4.45 | 0.23% | 810,360 |
| Jul 23, 2025 | 4.27 | 4.56 | 4.18 | 4.44 | 4.44 | 5.21% | 1,000,914 |
| Jul 22, 2025 | 3.91 | 4.24 | 3.85 | 4.22 | 4.22 | 8.76% | 1,315,505 |
| Jul 21, 2025 | 3.68 | 4.04 | 3.62 | 3.88 | 3.88 | 6.01% | 1,181,002 |
| Jul 18, 2025 | 3.90 | 3.92 | 3.65 | 3.66 | 3.66 | -4.44% | 521,679 |
| Jul 17, 2025 | 3.62 | 3.91 | 3.56 | 3.83 | 3.83 | 6.39% | 1,187,977 |
| Jul 16, 2025 | 3.73 | 3.83 | 3.53 | 3.60 | 3.60 | -3.74% | 1,585,170 |
| Jul 15, 2025 | 3.87 | 4.00 | 3.72 | 3.74 | 3.74 | -3.11% | 1,145,117 |
| Jul 14, 2025 | 3.59 | 3.89 | 3.55 | 3.86 | 3.86 | 8.12% | 796,344 |
| Jul 11, 2025 | 3.51 | 3.61 | 3.42 | 3.57 | 3.57 | 0.85% | 688,692 |
| Jul 10, 2025 | 3.50 | 3.55 | 3.32 | 3.54 | 3.54 | 1.14% | 653,486 |
| Jul 9, 2025 | 3.42 | 3.53 | 3.38 | 3.50 | 3.50 | 2.34% | 482,331 |
| Jul 8, 2025 | 3.39 | 3.60 | 3.38 | 3.42 | 3.42 | 1.48% | 1,169,551 |
| Jul 7, 2025 | 3.35 | 3.39 | 3.18 | 3.37 | 3.37 | -0.88% | 1,376,929 |
| Jul 3, 2025 | 3.42 | 3.45 | 3.36 | 3.40 | 3.40 | -0.58% | 441,141 |
| Jul 2, 2025 | 3.47 | 3.48 | 3.31 | 3.42 | 3.42 | -1.30% | 766,038 |
| Jul 1, 2025 | 3.46 | 3.49 | 3.11 | 3.47 | 3.47 | -0.72% | 1,072,968 |
| Jun 30, 2025 | 3.59 | 3.61 | 3.47 | 3.49 | 3.49 | -1.13% | 501,359 |
| Jun 27, 2025 | 3.43 | 3.55 | 3.37 | 3.53 | 3.53 | 3.82% | 5,162,321 |
| Jun 26, 2025 | 3.41 | 3.42 | 3.30 | 3.40 | 3.40 | -0.58% | 614,251 |
| Jun 25, 2025 | 3.59 | 3.61 | 3.26 | 3.42 | 3.42 | -3.39% | 766,783 |
| Jun 24, 2025 | 3.45 | 3.60 | 3.43 | 3.54 | 3.54 | 3.21% | 561,962 |
| Jun 23, 2025 | 3.43 | 3.48 | 3.15 | 3.43 | 3.43 | -0.87% | 1,372,251 |
| Jun 20, 2025 | 3.36 | 3.52 | 3.36 | 3.46 | 3.46 | 2.37% | 1,063,262 |
| Jun 18, 2025 | 3.47 | 3.49 | 3.35 | 3.38 | 3.38 | -3.15% | 652,476 |
| Jun 17, 2025 | 3.61 | 3.64 | 3.47 | 3.49 | 3.49 | -4.38% | 578,938 |
| Jun 16, 2025 | 3.81 | 3.90 | 3.64 | 3.65 | 3.65 | -3.69% | 393,278 |
| Jun 13, 2025 | 3.77 | 3.86 | 3.69 | 3.79 | 3.79 | -0.52% | 298,721 |
| Jun 12, 2025 | 3.82 | 3.87 | 3.75 | 3.81 | 3.81 | -0.26% | 382,975 |
| Jun 11, 2025 | 3.78 | 3.85 | 3.72 | 3.82 | 3.82 | 0.79% | 496,526 |
| Jun 10, 2025 | 3.72 | 3.88 | 3.72 | 3.79 | 3.79 | 1.88% | 489,935 |
| Jun 9, 2025 | 3.79 | 3.86 | 3.64 | 3.72 | 3.72 | - | 1,003,228 |
| Jun 6, 2025 | 3.87 | 3.90 | 3.71 | 3.72 | 3.72 | -2.87% | 474,592 |
| Jun 5, 2025 | 3.92 | 3.96 | 3.80 | 3.83 | 3.83 | -1.29% | 604,664 |
| Jun 4, 2025 | 3.87 | 3.97 | 3.84 | 3.88 | 3.88 | 0.52% | 283,189 |
| Jun 3, 2025 | 3.80 | 3.96 | 3.72 | 3.86 | 3.86 | 1.31% | 393,636 |
| Jun 2, 2025 | 3.95 | 3.97 | 3.76 | 3.81 | 3.81 | -2.56% | 483,651 |
| May 30, 2025 | 3.92 | 3.98 | 3.84 | 3.91 | 3.91 | -1.01% | 507,075 |
| May 29, 2025 | 3.90 | 4.00 | 3.84 | 3.95 | 3.95 | 2.60% | 514,980 |
| May 28, 2025 | 3.95 | 3.98 | 3.78 | 3.85 | 3.85 | -3.02% | 396,987 |
| May 27, 2025 | 4.10 | 4.18 | 3.90 | 3.97 | 3.97 | -0.50% | 688,744 |
| May 23, 2025 | 3.93 | 4.05 | 3.92 | 3.99 | 3.99 | - | 516,312 |
| May 22, 2025 | 3.99 | 4.10 | 3.95 | 3.99 | 3.99 | -0.50% | 567,031 |
| May 21, 2025 | 4.25 | 4.32 | 3.92 | 4.01 | 4.01 | -6.53% | 942,422 |