Skip to main content
Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
0.823
+0.020 (2.50%)
Nov 21, 2024, 12:49 PM EST - Market open

Neuronetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.750.820.710.800.806.26%505,992
Nov 19, 20240.750.760.680.760.76-3.30%347,464
Nov 18, 20240.710.820.670.780.7810.00%484,234
Nov 15, 20240.790.810.690.710.71-10.13%780,507
Nov 14, 20240.630.900.600.790.7929.59%1,756,540
Nov 13, 20240.690.690.580.610.61-11.65%1,333,031
Nov 12, 20240.770.800.520.690.69-37.27%7,766,989
Nov 11, 20241.201.201.101.101.10-5.98%285,940
Nov 8, 20241.081.181.081.171.178.33%205,799
Nov 7, 20241.201.201.051.081.08-9.24%294,320
Nov 6, 20241.201.201.101.191.195.31%745,789
Nov 5, 20241.101.161.051.131.133.67%284,264
Nov 4, 20241.101.101.021.091.095.83%192,297
Nov 1, 20241.021.071.001.031.03-125,093
Oct 31, 20241.071.110.981.031.03-3.74%294,366
Oct 30, 20241.011.081.011.071.075.94%293,391
Oct 29, 20240.991.020.981.011.011.90%123,085
Oct 28, 20240.991.010.970.990.990.12%92,500
Oct 25, 20240.961.000.960.990.992.06%43,178
Oct 24, 20240.960.990.960.970.97-0.25%65,423
Oct 23, 20241.011.030.960.970.97-2.76%105,028
Oct 22, 20241.001.010.961.001.00-124,678
Oct 21, 20240.981.010.951.001.003.01%234,308
Oct 18, 20240.890.990.890.970.976.68%131,652
Oct 17, 20240.900.930.880.910.91-0.64%266,354
Oct 16, 20240.900.940.900.920.922.91%107,520
Oct 15, 20240.880.920.870.890.89-132,081
Oct 14, 20240.910.910.880.890.89-2.20%166,340
Oct 11, 20240.880.920.860.910.915.81%137,543
Oct 10, 20240.900.920.850.860.86-6.52%116,561
Oct 9, 20240.880.950.850.920.926.98%318,689
Oct 8, 20240.800.870.760.860.867.50%256,023
Oct 7, 20240.780.870.780.800.80-5.87%273,749
Oct 4, 20240.850.890.800.850.857.58%372,291
Oct 3, 20240.760.800.760.790.795.33%97,130
Oct 2, 20240.750.800.740.750.75-117,474
Oct 1, 20240.770.800.740.750.75-1.29%90,250
Sep 30, 20240.790.850.730.760.761.31%401,290
Sep 27, 20240.780.830.720.750.75-3.85%830,537
Sep 26, 20240.800.840.770.780.78-1.03%988,038
Sep 25, 20240.850.880.780.790.79-6.18%509,022
Sep 24, 20240.900.910.790.840.84-4.55%370,794
Sep 23, 20240.930.980.880.880.88-5.35%244,264
Sep 20, 20240.950.970.890.930.93-1.87%495,995
Sep 19, 20240.971.010.900.950.950.28%290,597
Sep 18, 20241.001.030.930.940.94-0.75%332,462
Sep 17, 20240.780.970.780.950.9522.04%483,590
Sep 16, 20240.750.820.750.780.786.70%797,535
Sep 13, 20240.750.750.730.730.73-1.22%557,162
Sep 12, 20240.730.760.730.740.74-0.30%213,191
Sep 11, 20240.770.810.740.740.74-4.85%83,397
Sep 10, 20240.770.820.770.780.78-58,979
Sep 9, 20240.790.820.780.780.780.65%129,004
Sep 6, 20240.790.820.770.780.78-1.03%77,387
Sep 5, 20240.820.840.780.780.78-4.78%223,012
Sep 4, 20240.870.900.820.820.82-4.92%290,455
Sep 3, 20240.900.960.870.870.87-2.05%71,096
Aug 30, 20240.870.900.860.880.883.91%91,584
Aug 29, 20240.850.860.840.850.85-3.22%383,560
Aug 28, 20240.930.930.850.880.88-4.47%399,300
Aug 27, 20240.950.970.910.920.92-2.93%253,424
Aug 26, 20240.960.980.940.950.95-1.87%298,366
Aug 23, 20240.990.990.960.970.97-0.95%240,612
Aug 22, 20241.001.050.960.970.97-1.84%420,830
Aug 21, 20241.001.010.970.990.99-2.69%185,792
Aug 20, 20241.061.060.961.021.020.99%363,269
Aug 19, 20241.201.201.001.011.01-9.82%571,493
Aug 16, 20241.001.210.981.121.1216.03%920,748
Aug 15, 20240.841.000.840.970.9716.32%1,016,407
Aug 14, 20240.750.850.740.830.8312.35%901,024
Aug 13, 20240.760.770.660.740.74-0.85%1,513,062
Aug 12, 20241.251.310.740.750.75-58.15%7,368,993
Aug 9, 20241.891.891.781.781.78-4.81%85,126
Aug 8, 20241.901.901.811.871.87-123,699
Aug 7, 20241.801.911.791.871.873.89%117,742
Aug 6, 20241.771.811.741.801.801.12%45,574
Aug 5, 20241.751.781.631.781.78-1.11%155,793
Aug 2, 20241.751.861.731.801.801.12%122,610
Aug 1, 20241.841.901.771.781.78-4.81%229,428
Jul 31, 20241.851.911.851.871.871.63%235,945
Jul 30, 20241.921.951.831.841.84-3.16%324,773
Jul 29, 20241.891.911.851.901.900.53%135,511
Jul 26, 20241.941.971.891.891.89-92,583
Jul 25, 20241.881.971.831.891.890.53%116,168
Jul 24, 20241.911.961.861.881.88-1.57%80,399
Jul 23, 20241.911.931.881.911.91-160,233
Jul 22, 20241.921.991.881.911.91-0.78%118,394
Jul 19, 20241.921.941.861.931.931.32%106,722
Jul 18, 20242.032.031.881.901.90-5.00%141,123
Jul 17, 20241.992.041.942.002.00-130,179
Jul 16, 20241.922.051.892.002.005.82%190,520
Jul 15, 20241.871.891.821.891.891.07%101,975
Jul 12, 20241.891.911.851.871.87-86,103
Jul 11, 20241.861.911.851.871.871.08%109,913
Jul 10, 20241.951.971.811.851.851.65%206,436
Jul 9, 20241.801.831.771.821.821.68%71,417
Jul 8, 20241.851.901.791.791.79-2.72%78,061
Jul 5, 20241.791.861.781.841.843.37%36,063
Jul 3, 20241.771.801.751.781.781.71%19,616
Jul 2, 20241.761.831.711.751.75-58,210