Skip to main content
Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
4.130
-0.670 (-13.96%)
Feb 21, 2025, 4:00 PM EST - Market closed

Neuronetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20254.824.864.104.134.13-13.96%1,778,080
Feb 20, 20254.904.974.554.804.807.62%1,479,253
Feb 19, 20255.005.004.444.464.46-10.80%1,739,512
Feb 18, 20254.625.034.295.005.0014.68%3,664,906
Feb 14, 20254.044.573.974.364.3611.79%3,032,249
Feb 13, 20254.004.023.813.903.90-1.89%985,721
Feb 12, 20253.994.003.723.983.981.15%867,430
Feb 11, 20253.844.003.513.933.931.81%1,881,327
Feb 10, 20253.193.953.103.863.8625.73%4,993,357
Feb 7, 20253.003.222.803.073.07-13.76%8,160,929
Feb 6, 20253.273.653.223.563.568.87%1,038,974
Feb 5, 20253.463.523.263.273.27-5.22%529,616
Feb 4, 20253.183.603.183.453.457.81%1,373,456
Feb 3, 20253.013.302.883.203.203.23%742,953
Jan 31, 20253.503.503.013.103.10-9.09%901,785
Jan 30, 20253.243.693.143.413.416.56%953,960
Jan 29, 20253.033.302.853.203.206.31%810,530
Jan 28, 20252.673.302.663.013.0118.50%5,123,821
Jan 27, 20252.412.622.342.542.544.10%595,944
Jan 24, 20252.432.582.352.442.442.09%366,558
Jan 23, 20252.352.422.252.392.391.70%311,085
Jan 22, 20252.302.442.182.352.354.91%343,051
Jan 21, 20252.502.542.222.242.24-8.94%528,512
Jan 17, 20252.352.652.312.462.467.89%650,196
Jan 16, 20252.262.492.162.282.28-2.15%537,319
Jan 15, 20252.222.472.062.332.337.87%929,970
Jan 14, 20252.222.331.962.162.16-7.69%1,318,500
Jan 13, 20251.952.801.762.342.3436.84%10,421,604
Jan 10, 20251.551.811.551.711.7114.00%852,087
Jan 8, 20251.511.551.401.501.50-2.60%176,039
Jan 7, 20251.601.601.481.541.54-1.91%149,473
Jan 6, 20251.491.591.491.571.575.37%179,670
Jan 3, 20251.481.531.451.491.49-172,870
Jan 2, 20251.651.661.481.491.49-7.45%172,221
Dec 31, 20241.481.631.401.611.618.78%490,893
Dec 30, 20241.491.491.421.481.48-174,802
Dec 27, 20241.391.481.311.481.484.23%178,994
Dec 26, 20241.451.481.311.421.42-2.74%314,856
Dec 24, 20241.321.481.251.461.469.77%198,257
Dec 23, 20241.401.401.301.331.33-4.32%124,889
Dec 20, 20241.271.421.261.391.397.75%95,962
Dec 19, 20241.421.421.231.291.29-5.84%118,087
Dec 18, 20241.341.581.331.371.375.38%682,391
Dec 17, 20241.101.341.101.301.3019.27%430,690
Dec 16, 20241.121.141.061.091.09-2.68%164,085
Dec 13, 20241.151.181.051.121.12-3.45%177,264
Dec 12, 20241.221.241.131.161.16-3.33%106,497
Dec 11, 20241.161.231.111.201.205.26%93,414
Dec 10, 20241.121.201.081.141.14-0.87%166,984
Dec 9, 20241.341.341.111.151.15-9.45%222,815
Dec 6, 20241.201.311.001.271.276.72%523,587
Dec 5, 20241.191.201.141.191.191.28%85,530
Dec 4, 20241.171.181.051.181.182.17%184,171
Dec 3, 20241.111.201.091.151.153.60%450,638
Dec 2, 20241.011.130.981.111.1111.00%399,782
Nov 29, 20240.971.010.961.001.003.83%141,951
Nov 27, 20240.950.980.920.960.960.95%173,700
Nov 26, 20240.971.010.920.950.95-1.66%265,675
Nov 25, 20240.931.040.920.970.979.62%359,812
Nov 22, 20240.850.930.840.890.895.94%292,263
Nov 21, 20240.800.840.760.840.844.10%425,660
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