Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
2.850
+0.080 (2.89%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.82 | 3.01 | 2.74 | 2.85 | 2.85 | 2.89% | 1,886,583 |
| Sep 16, 2025 | 2.84 | 2.91 | 2.76 | 2.77 | 2.77 | -3.48% | 1,705,060 |
| Sep 15, 2025 | 3.15 | 3.15 | 2.80 | 2.87 | 2.87 | -8.16% | 2,865,932 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.11 | 3.13 | 3.13 | -9.68% | 1,103,728 |
| Sep 11, 2025 | 3.47 | 3.57 | 3.40 | 3.46 | 3.46 | 0.29% | 781,278 |
| Sep 10, 2025 | 3.69 | 3.71 | 3.40 | 3.45 | 3.45 | -6.50% | 1,259,699 |
| Sep 9, 2025 | 3.55 | 3.69 | 3.41 | 3.69 | 3.69 | 9.50% | 2,282,952 |
| Sep 8, 2025 | 3.25 | 3.48 | 3.12 | 3.37 | 3.37 | 4.33% | 2,138,340 |
| Sep 5, 2025 | 3.35 | 3.37 | 3.00 | 3.23 | 3.23 | -2.42% | 1,892,291 |
| Sep 4, 2025 | 3.29 | 3.43 | 3.17 | 3.31 | 3.31 | 1.22% | 1,887,851 |
| Sep 3, 2025 | 3.17 | 3.31 | 3.07 | 3.27 | 3.27 | 4.14% | 1,293,926 |
| Sep 2, 2025 | 3.29 | 3.35 | 3.13 | 3.14 | 3.14 | -5.71% | 1,166,636 |
| Aug 29, 2025 | 3.46 | 3.48 | 3.18 | 3.33 | 3.33 | -3.20% | 1,472,972 |
| Aug 28, 2025 | 3.40 | 3.52 | 3.29 | 3.44 | 3.44 | 2.38% | 2,685,881 |
| Aug 27, 2025 | 3.36 | 3.44 | 3.24 | 3.36 | 3.36 | -0.59% | 1,247,534 |
| Aug 26, 2025 | 3.21 | 3.40 | 3.13 | 3.38 | 3.38 | 5.62% | 2,357,740 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.18 | 3.20 | 3.20 | -5.88% | 1,554,890 |
| Aug 22, 2025 | 3.38 | 3.51 | 3.29 | 3.40 | 3.40 | 0.59% | 1,904,031 |
| Aug 21, 2025 | 3.31 | 3.44 | 3.27 | 3.38 | 3.38 | 1.50% | 732,218 |
| Aug 20, 2025 | 3.34 | 3.42 | 3.20 | 3.33 | 3.33 | -1.19% | 1,086,464 |
| Aug 19, 2025 | 3.70 | 3.80 | 3.36 | 3.37 | 3.37 | -4.80% | 1,354,548 |
| Aug 18, 2025 | 3.38 | 3.63 | 3.32 | 3.54 | 3.54 | 5.99% | 1,135,786 |
| Aug 15, 2025 | 3.56 | 3.58 | 3.34 | 3.34 | 3.34 | -6.18% | 1,303,960 |
| Aug 14, 2025 | 3.85 | 3.88 | 3.43 | 3.56 | 3.56 | -8.01% | 1,162,020 |
| Aug 13, 2025 | 3.88 | 3.98 | 3.64 | 3.87 | 3.87 | 0.26% | 1,589,688 |
| Aug 12, 2025 | 3.92 | 4.00 | 3.80 | 3.86 | 3.86 | -1.53% | 1,557,701 |
| Aug 11, 2025 | 4.22 | 4.29 | 3.90 | 3.92 | 3.92 | -5.08% | 684,373 |
| Aug 8, 2025 | 4.00 | 4.31 | 3.92 | 4.13 | 4.13 | 3.12% | 1,212,443 |
| Aug 7, 2025 | 4.19 | 4.42 | 4.00 | 4.01 | 4.01 | -5.65% | 3,232,911 |
| Aug 6, 2025 | 4.55 | 4.55 | 4.03 | 4.25 | 4.25 | -6.60% | 2,212,684 |
| Aug 5, 2025 | 4.11 | 4.85 | 3.79 | 4.55 | 4.55 | -2.47% | 3,934,820 |
| Aug 4, 2025 | 4.47 | 4.72 | 4.47 | 4.66 | 4.66 | 5.43% | 932,569 |
| Aug 1, 2025 | 4.28 | 4.44 | 4.17 | 4.42 | 4.42 | 0.68% | 657,860 |
| 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 |