Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
3.530
+0.130 (3.82%)
At close: Jun 27, 2025, 4:00 PM
3.490
-0.040 (-1.13%)
After-hours: Jun 27, 2025, 7:18 PM EDT
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.43 | 3.55 | 3.37 | 3.53 | 3.53 | 3.82% | 5,162,321 |
| Jun 26, 2025 | 3.41 | 3.42 | 3.30 | 3.40 | 3.40 | -0.58% | 614,251 |
| Jun 25, 2025 | 3.59 | 3.61 | 3.26 | 3.42 | 3.42 | -3.39% | 766,783 |
| Jun 24, 2025 | 3.45 | 3.60 | 3.43 | 3.54 | 3.54 | 3.21% | 561,962 |
| Jun 23, 2025 | 3.43 | 3.48 | 3.15 | 3.43 | 3.43 | -0.87% | 1,372,251 |
| Jun 20, 2025 | 3.36 | 3.52 | 3.36 | 3.46 | 3.46 | 2.37% | 1,063,262 |
| Jun 18, 2025 | 3.47 | 3.49 | 3.35 | 3.38 | 3.38 | -3.15% | 652,476 |
| Jun 17, 2025 | 3.61 | 3.64 | 3.47 | 3.49 | 3.49 | -4.38% | 578,938 |
| Jun 16, 2025 | 3.81 | 3.90 | 3.64 | 3.65 | 3.65 | -3.69% | 393,278 |
| Jun 13, 2025 | 3.77 | 3.86 | 3.69 | 3.79 | 3.79 | -0.52% | 298,721 |
| Jun 12, 2025 | 3.82 | 3.87 | 3.75 | 3.81 | 3.81 | -0.26% | 382,975 |
| Jun 11, 2025 | 3.78 | 3.85 | 3.72 | 3.82 | 3.82 | 0.79% | 496,526 |
| Jun 10, 2025 | 3.72 | 3.88 | 3.72 | 3.79 | 3.79 | 1.88% | 489,935 |
| Jun 9, 2025 | 3.79 | 3.86 | 3.64 | 3.72 | 3.72 | - | 1,003,228 |
| Jun 6, 2025 | 3.87 | 3.90 | 3.71 | 3.72 | 3.72 | -2.87% | 474,592 |
| Jun 5, 2025 | 3.92 | 3.96 | 3.80 | 3.83 | 3.83 | -1.29% | 604,664 |
| Jun 4, 2025 | 3.87 | 3.97 | 3.84 | 3.88 | 3.88 | 0.52% | 283,189 |
| Jun 3, 2025 | 3.80 | 3.96 | 3.72 | 3.86 | 3.86 | 1.31% | 393,636 |
| Jun 2, 2025 | 3.95 | 3.97 | 3.76 | 3.81 | 3.81 | -2.56% | 483,651 |
| May 30, 2025 | 3.92 | 3.98 | 3.84 | 3.91 | 3.91 | -1.01% | 507,075 |
| May 29, 2025 | 3.90 | 4.00 | 3.84 | 3.95 | 3.95 | 2.60% | 514,980 |
| May 28, 2025 | 3.95 | 3.98 | 3.78 | 3.85 | 3.85 | -3.02% | 396,987 |
| May 27, 2025 | 4.10 | 4.18 | 3.90 | 3.97 | 3.97 | -0.50% | 688,744 |
| May 23, 2025 | 3.93 | 4.05 | 3.92 | 3.99 | 3.99 | - | 516,312 |
| May 22, 2025 | 3.99 | 4.10 | 3.95 | 3.99 | 3.99 | -0.50% | 567,031 |
| May 21, 2025 | 4.25 | 4.32 | 3.92 | 4.01 | 4.01 | -6.53% | 942,422 |
| May 20, 2025 | 4.32 | 4.47 | 4.20 | 4.29 | 4.29 | - | 1,108,603 |
| May 19, 2025 | 4.20 | 4.34 | 4.14 | 4.29 | 4.29 | 1.66% | 420,844 |
| May 16, 2025 | 4.32 | 4.33 | 4.18 | 4.22 | 4.22 | -1.86% | 450,022 |
| May 15, 2025 | 4.33 | 4.36 | 4.05 | 4.30 | 4.30 | - | 849,288 |
| May 14, 2025 | 4.49 | 4.55 | 4.15 | 4.30 | 4.30 | -3.26% | 676,885 |
| 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 |