Neuronetics, Inc. STIM
NASDAQ · United States · Health Technology
$2.16-0.06 (-2.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.16 | -2.70% | $2.23 | $2.26 | $2.12 | 1.27M |
| 2026-10-01 | $2.22 | -5.13% | $2.38 | $2.38 | $2.20 | 1.31M |
| 2026-09-30 | $2.34 | -0.85% | $2.36 | $2.42 | $2.34 | 624.50K |
| 2026-09-29 | $2.36 | -7.63% | $2.55 | $2.57 | $2.33 | 1.26M |
| 2026-09-28 | $2.56 | -6.75% | $2.70 | $2.71 | $2.54 | 958.90K |
| 2026-09-25 | $2.74 | -2.84% | $2.81 | $2.84 | $2.74 | 477.80K |
| 2026-09-24 | $2.82 | -2.08% | $2.86 | $2.88 | $2.76 | 590.50K |
| 2026-09-23 | $2.88 | -1.03% | $2.88 | $2.92 | $2.83 | 779.70K |
| 2026-09-22 | $2.91 | +2.11% | $2.75 | $2.97 | $2.73 | 809.50K |
| 2026-09-21 | $2.85 | -1.72% | $2.88 | $2.90 | $2.80 | 623.50K |
| 2026-09-18 | $2.90 | -2.36% | $2.92 | $3.04 | $2.85 | 1.12M |
| 2026-09-17 | $2.97 | +7.61% | $2.80 | $2.98 | $2.79 | 1.04M |
| 2026-09-16 | $2.76 | -1.43% | $2.80 | $2.86 | $2.63 | 1.55M |
| 2026-09-15 | $2.80 | -3.61% | $2.88 | $2.97 | $2.66 | 1.64M |
| 2026-09-14 | $2.90 | -4.13% | $3.03 | $3.25 | $2.87 | 7.21M |
| 2026-09-11 | $3.03 | +0.66% | $3.10 | $3.14 | $3.02 | 749.00K |
| 2026-09-10 | $3.01 | -0.99% | $2.99 | $3.08 | $2.90 | 635.80K |
| 2026-09-09 | $3.04 | +3.75% | $2.91 | $3.12 | $2.85 | 1.42M |
| 2026-09-08 | $2.93 | +1.74% | $2.85 | $3.01 | $2.82 | 1.42M |
| 2026-09-04 | $2.88 | +5.88% | $2.72 | $2.96 | $2.68 | 996.60K |
| 2026-09-03 | $2.72 | -1.81% | $2.79 | $2.81 | $2.67 | 773.80K |
| 2026-09-02 | $2.77 | -2.46% | $2.85 | $2.89 | $2.70 | 1.08M |
| 2026-09-01 | $2.84 | 0.00% | $2.80 | $2.92 | $2.75 | 780.70K |
| 2026-08-31 | $2.84 | -3.40% | $2.95 | $2.96 | $2.76 | 964.10K |
| 2026-08-28 | $2.94 | -0.68% | $2.96 | $3.03 | $2.88 | 862.90K |
| 2026-08-27 | $2.96 | -1.33% | $3.00 | $3.04 | $2.93 | 695.50K |
| 2026-08-26 | $3.00 | +0.67% | $2.90 | $3.02 | $2.88 | 639.80K |
| 2026-08-25 | $2.98 | +3.11% | $2.90 | $2.99 | $2.84 | 856.30K |
| 2026-08-24 | $2.89 | -3.67% | $2.98 | $3.00 | $2.83 | 809.00K |
| 2026-08-21 | $3.00 | -2.91% | $3.11 | $3.15 | $2.99 | 1.03M |
| 2026-08-20 | $3.09 | -1.59% | $3.13 | $3.17 | $3.04 | 826.90K |
| 2026-08-19 | $3.14 | -0.32% | $3.16 | $3.26 | $3.03 | 1.31M |
| 2026-08-18 | $3.15 | -3.67% | $3.22 | $3.34 | $3.09 | 1.47M |
| 2026-08-17 | $3.27 | -0.91% | $3.27 | $3.40 | $3.06 | 1.87M |
| 2026-08-14 | $3.30 | +8.91% | $3.06 | $3.31 | $2.95 | 2.13M |
| 2026-08-13 | $3.03 | -5.61% | $3.17 | $3.43 | $3.00 | 4.17M |
| 2026-08-12 | $3.21 | +0.63% | $3.18 | $3.44 | $3.07 | 4.34M |
| 2026-08-11 | $3.19 | +47.00% | $2.73 | $3.44 | $2.71 | 29.11M |
| 2026-08-10 | $2.17 | -8.82% | $2.34 | $2.38 | $1.99 | 3.38M |
| 2026-08-07 | $2.38 | +5.78% | $2.28 | $2.41 | $2.26 | 1.02M |
| 2026-08-06 | $2.25 | -4.26% | $2.35 | $2.35 | $2.21 | 784.10K |
| 2026-08-05 | $2.35 | +2.17% | $2.32 | $2.43 | $2.21 | 1.45M |
| 2026-08-04 | $2.30 | +6.48% | $2.10 | $2.33 | $2.06 | 2.29M |
| 2026-08-03 | $2.16 | +9.09% | $2.01 | $2.21 | $2.00 | 1.30M |
| 2026-07-31 | $1.98 | +0.51% | $1.98 | $2.10 | $1.91 | 1.15M |
| 2026-07-30 | $1.97 | +8.24% | $1.84 | $1.98 | $1.84 | 758.40K |
| 2026-07-29 | $1.82 | -2.67% | $1.86 | $1.99 | $1.80 | 1.37M |
| 2026-07-28 | $1.87 | +3.31% | $1.81 | $1.87 | $1.77 | 710.60K |
| 2026-07-27 | $1.81 | +4.62% | $1.78 | $1.84 | $1.69 | 808.20K |
| 2026-07-24 | $1.73 | -7.98% | $1.88 | $1.88 | $1.73 | 1.13M |
| 2026-07-23 | $1.88 | -2.59% | $1.88 | $1.99 | $1.83 | 1.10M |
| 2026-07-22 | $1.93 | +2.66% | $1.88 | $1.94 | $1.84 | 824.80K |
| 2026-07-21 | $1.88 | -6.93% | $1.98 | $2.03 | $1.86 | 2.86M |
| 2026-07-20 | $2.02 | +24.69% | $1.68 | $2.13 | $1.68 | 7.02M |
| 2026-07-17 | $1.62 | -8.99% | $1.74 | $1.88 | $1.56 | 3.18M |
| 2026-07-16 | $1.78 | -3.26% | $1.93 | $2.33 | $1.70 | 11.88M |
| 2026-07-15 | $1.84 | +3.95% | $1.77 | $1.96 | $1.77 | 1.58M |
| 2026-07-14 | $1.77 | -1.12% | $1.76 | $1.82 | $1.66 | 1.08M |
| 2026-07-13 | $1.79 | +1.70% | $1.71 | $1.85 | $1.71 | 1.62M |
| 2026-07-10 | $1.76 | +6.02% | $1.66 | $1.83 | $1.53 | 2.07M |
| 2026-07-09 | $1.66 | +7.79% | $1.52 | $1.70 | $1.51 | 1.34M |
| 2026-07-08 | $1.54 | -0.65% | $1.49 | $1.57 | $1.46 | 825.10K |
| 2026-07-07 | $1.55 | -0.64% | $1.55 | $1.58 | $1.44 | 989.20K |
| 2026-07-06 | $1.56 | +10.64% | $1.42 | $1.61 | $1.41 | 1.74M |
| 2026-07-02 | $1.41 | +4.44% | $1.37 | $1.41 | $1.33 | 617.50K |
| 2026-07-01 | $1.35 | +3.85% | $1.28 | $1.38 | $1.28 | 401.70K |
| 2026-06-30 | $1.30 | -4.41% | $1.36 | $1.40 | $1.28 | 468.60K |
| 2026-06-29 | $1.36 | +1.49% | $1.34 | $1.56 | $1.33 | 1.56M |
| 2026-06-26 | $1.34 | +5.51% | $1.26 | $1.37 | $1.21 | 6.22M |
| 2026-06-25 | $1.27 | +0.79% | $1.28 | $1.32 | $1.25 | 703.70K |
| 2026-06-24 | $1.26 | +3.28% | $1.23 | $1.37 | $1.23 | 1.13M |
| 2026-06-23 | $1.22 | +1.67% | $1.18 | $1.24 | $1.17 | 388.20K |
| 2026-06-22 | $1.20 | -2.44% | $1.25 | $1.27 | $1.19 | 765.80K |
| 2026-06-18 | $1.23 | +1.65% | $1.23 | $1.30 | $1.20 | 1.65M |
| 2026-06-17 | $1.21 | +0.83% | $1.21 | $1.27 | $1.19 | 1.68M |
| 2026-06-16 | $1.20 | -5.51% | $1.27 | $1.30 | $1.20 | 1.89M |
| 2026-06-15 | $1.27 | -4.51% | $1.37 | $1.39 | $1.26 | 1.23M |
| 2026-06-12 | $1.33 | +1.53% | $1.32 | $1.37 | $1.28 | 916.00K |
| 2026-06-11 | $1.31 | +5.65% | $1.24 | $1.33 | $1.21 | 681.70K |
| 2026-06-10 | $1.24 | 0.00% | $1.25 | $1.30 | $1.23 | 493.80K |
| 2026-06-09 | $1.24 | -3.12% | $1.26 | $1.32 | $1.22 | 1.28M |
| 2026-06-08 | $1.28 | -0.78% | $1.32 | $1.36 | $1.25 | 1.23M |
| 2026-06-05 | $1.29 | -11.64% | $1.44 | $1.45 | $1.25 | 2.01M |
| 2026-06-04 | $1.46 | +5.04% | $1.38 | $1.49 | $1.38 | 1.05M |
| 2026-06-03 | $1.39 | -10.90% | $1.48 | $1.48 | $1.32 | 1.83M |
| 2026-06-02 | $1.56 | -6.59% | $1.67 | $1.69 | $1.56 | 1.12M |
| 2026-06-01 | $1.67 | +8.44% | $1.52 | $1.74 | $1.52 | 2.54M |
| 2026-05-29 | $1.54 | 0.00% | $1.55 | $1.59 | $1.46 | 1.60M |
| 2026-05-28 | $1.54 | +26.23% | $1.23 | $1.56 | $1.21 | 3.48M |
| 2026-05-27 | $1.22 | 0.00% | $1.23 | $1.27 | $1.20 | 2.07M |