Neuronetics, Inc. STIM
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,16-0,06 (-%2,70)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |