Skip to main content
Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
0.780
-0.008 (-1.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.800.840.770.780.78-1.03%987,466
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
Jul 1, 20241.821.881.711.751.75-2.78%354,947
Jun 28, 20241.861.951.751.801.80-1.10%173,546
Jun 27, 20241.721.841.721.821.825.20%88,707
Jun 26, 20241.711.781.701.731.73-83,028
Jun 25, 20241.761.791.701.731.73-2.26%148,571
Jun 24, 20241.811.871.731.771.77-3.28%169,899
Jun 21, 20241.851.921.801.831.832.23%109,605
Jun 20, 20241.831.891.771.791.79-1.65%78,150
Jun 18, 20241.931.971.821.821.82-4.71%86,589
Jun 17, 20242.002.021.871.911.91-5.45%173,257
Jun 14, 20242.062.081.942.022.02-1.94%99,255
Jun 13, 20242.052.102.022.062.061.98%97,086
Jun 12, 20242.012.132.002.022.020.50%133,741
Jun 11, 20242.002.091.942.012.01-0.50%122,051
Jun 10, 20242.202.361.992.022.02-9.82%334,096
Jun 7, 20242.122.282.112.242.2410.34%167,812
Jun 6, 20241.932.101.902.032.036.28%143,063
Jun 5, 20241.932.041.911.911.910.53%123,489
Jun 4, 20241.921.951.821.901.90-1.04%75,595
Jun 3, 20241.942.191.861.921.92-176,233
May 31, 20241.912.191.901.921.921.05%130,596
May 30, 20242.082.081.851.901.90-6.86%672,041
May 29, 20242.102.192.032.042.04-1.92%95,720
May 28, 20242.212.352.052.082.08-4.59%67,425
May 24, 20242.262.302.122.182.18-5.22%138,511
May 23, 20242.372.372.232.302.30-2.54%66,908
May 22, 20242.442.452.302.362.36-3.28%83,941
May 21, 20242.542.542.372.442.44-3.56%82,873
May 20, 20242.582.652.512.532.53-3.07%69,825
May 17, 20242.542.642.502.612.613.57%207,326
May 16, 20242.462.722.462.522.523.70%138,415
May 15, 20242.432.632.402.432.431.67%257,626
May 14, 20242.642.732.392.392.39-6.64%276,770
May 13, 20242.572.582.452.562.561.99%121,621
May 10, 20242.482.652.482.512.510.80%197,466
May 9, 20242.572.652.422.492.49-2.35%218,341
May 8, 20242.622.692.502.552.55-1.92%189,984
May 7, 20243.593.592.392.602.60-30.67%995,382
May 6, 20243.803.863.503.753.75-1.57%146,170