Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
4.445
+0.305 (7.37%)
At close: May 13, 2025, 4:00 PM
4.480
+0.035 (0.79%)
Pre-market: May 14, 2025, 9:07 AM EDT
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.21 | 4.46 | 4.12 | 4.45 | 4.45 | 7.37% | 1,030,773 |
| May 12, 2025 | 4.61 | 4.64 | 4.13 | 4.14 | 4.14 | -6.55% | 1,085,651 |
| May 9, 2025 | 4.71 | 4.75 | 4.42 | 4.43 | 4.43 | -4.73% | 817,667 |
| May 8, 2025 | 4.56 | 4.82 | 4.48 | 4.65 | 4.65 | 1.97% | 833,602 |
| May 7, 2025 | 4.50 | 4.61 | 4.25 | 4.56 | 4.56 | 1.33% | 1,086,327 |
| May 6, 2025 | 3.67 | 4.52 | 3.30 | 4.50 | 4.50 | - | 3,957,346 |
| May 5, 2025 | 4.44 | 4.55 | 4.36 | 4.50 | 4.50 | -1.75% | 698,306 |
| May 2, 2025 | 4.51 | 4.64 | 4.43 | 4.58 | 4.58 | 2.69% | 563,693 |
| May 1, 2025 | 4.43 | 4.56 | 4.31 | 4.46 | 4.46 | 1.83% | 641,731 |
| Apr 30, 2025 | 4.39 | 4.50 | 4.18 | 4.38 | 4.38 | -1.13% | 627,704 |
| Apr 29, 2025 | 4.44 | 4.53 | 4.38 | 4.43 | 4.43 | -0.45% | 351,784 |
| Apr 28, 2025 | 4.48 | 4.55 | 4.32 | 4.45 | 4.45 | -0.67% | 499,569 |
| Apr 25, 2025 | 4.23 | 4.48 | 4.18 | 4.48 | 4.48 | 5.66% | 853,290 |
| Apr 24, 2025 | 4.21 | 4.34 | 4.11 | 4.24 | 4.24 | 1.19% | 529,992 |
| Apr 23, 2025 | 4.25 | 4.31 | 4.15 | 4.19 | 4.19 | 2.95% | 639,984 |
| Apr 22, 2025 | 3.89 | 4.10 | 3.89 | 4.07 | 4.07 | 4.90% | 723,985 |
| Apr 21, 2025 | 3.68 | 4.00 | 3.58 | 3.88 | 3.88 | 3.19% | 934,573 |
| Apr 17, 2025 | 3.79 | 3.82 | 3.63 | 3.76 | 3.76 | -0.27% | 300,267 |
| Apr 16, 2025 | 3.70 | 3.83 | 3.66 | 3.77 | 3.77 | - | 456,322 |
| Apr 15, 2025 | 3.77 | 3.92 | 3.76 | 3.77 | 3.77 | -1.05% | 310,914 |
| Apr 14, 2025 | 3.91 | 3.95 | 3.64 | 3.81 | 3.81 | 0.53% | 634,877 |
| Apr 11, 2025 | 3.77 | 4.14 | 3.60 | 3.79 | 3.79 | 0.53% | 531,278 |
| Apr 10, 2025 | 3.97 | 4.04 | 3.49 | 3.77 | 3.77 | -7.60% | 1,407,679 |
| Apr 9, 2025 | 3.27 | 4.16 | 3.27 | 4.08 | 4.08 | 22.89% | 1,772,735 |
| Apr 8, 2025 | 3.79 | 3.84 | 3.24 | 3.32 | 3.32 | -6.48% | 1,363,512 |
| Apr 7, 2025 | 3.35 | 3.81 | 3.24 | 3.55 | 3.55 | 0.57% | 1,091,083 |
| Apr 4, 2025 | 3.40 | 3.59 | 3.35 | 3.53 | 3.53 | -1.94% | 847,640 |
| Apr 3, 2025 | 3.59 | 3.71 | 3.40 | 3.60 | 3.60 | -8.63% | 1,334,062 |
| Apr 2, 2025 | 3.67 | 4.07 | 3.65 | 3.94 | 3.94 | 4.23% | 1,156,722 |
| Apr 1, 2025 | 3.84 | 4.06 | 3.75 | 3.78 | 3.78 | 2.72% | 2,075,677 |
| Mar 31, 2025 | 3.69 | 3.77 | 3.46 | 3.68 | 3.68 | -2.39% | 1,390,859 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.57 | 3.77 | 3.77 | -5.75% | 1,722,439 |
| Mar 27, 2025 | 4.03 | 4.19 | 3.85 | 4.00 | 4.00 | -1.96% | 770,625 |
| Mar 26, 2025 | 4.35 | 4.43 | 4.07 | 4.08 | 4.08 | -6.64% | 1,257,218 |
| Mar 25, 2025 | 4.77 | 4.97 | 4.33 | 4.37 | 4.37 | -6.42% | 1,149,023 |
| Mar 24, 2025 | 4.96 | 5.05 | 4.65 | 4.67 | 4.67 | -3.91% | 1,100,964 |
| Mar 21, 2025 | 4.92 | 4.92 | 4.77 | 4.86 | 4.86 | -1.62% | 413,100 |
| Mar 20, 2025 | 4.99 | 5.13 | 4.85 | 4.94 | 4.94 | -1.40% | 452,923 |
| Mar 19, 2025 | 5.11 | 5.16 | 4.91 | 5.01 | 5.01 | 1.42% | 1,062,623 |
| Mar 18, 2025 | 5.15 | 5.34 | 4.82 | 4.94 | 4.94 | -2.37% | 1,024,183 |
| Mar 17, 2025 | 4.51 | 5.06 | 4.51 | 5.06 | 5.06 | 11.95% | 1,190,946 |
| Mar 14, 2025 | 4.50 | 4.70 | 4.43 | 4.52 | 4.52 | 2.49% | 769,158 |
| Mar 13, 2025 | 4.58 | 4.81 | 4.21 | 4.41 | 4.41 | -4.75% | 1,261,735 |
| Mar 12, 2025 | 4.71 | 4.92 | 4.45 | 4.63 | 4.63 | 1.98% | 942,998 |
| Mar 11, 2025 | 4.50 | 4.78 | 4.29 | 4.54 | 4.54 | 4.85% | 1,242,017 |
| Mar 10, 2025 | 4.98 | 5.12 | 4.18 | 4.33 | 4.33 | -14.60% | 1,768,372 |
| Mar 7, 2025 | 5.11 | 5.20 | 4.77 | 5.07 | 5.07 | 2.22% | 1,464,895 |
| Mar 6, 2025 | 5.22 | 5.56 | 4.85 | 4.96 | 4.96 | -8.49% | 2,622,746 |
| Mar 5, 2025 | 5.47 | 5.92 | 5.07 | 5.42 | 5.42 | 7.11% | 3,457,114 |
| Mar 4, 2025 | 4.35 | 5.32 | 4.30 | 5.06 | 5.06 | 18.78% | 5,609,222 |