Neuronetics, Inc.STIMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.00 | $2.07 | $1.96 | $1.99 | 599,697 |
| 1/30/2026 | $2.14 | $2.25 | $2.06 | $2.09 | 831,403 |
| 1/29/2026 | $2.11 | $2.25 | $2.02 | $2.20 | 767,340 |
| 1/28/2026 | $2.22 | $2.27 | $2.07 | $2.12 | 915,100 |
| 1/27/2026 | $2.17 | $2.29 | $2.12 | $2.24 | 1.31M |
| 1/26/2026 | $2.12 | $2.27 | $2.05 | $2.21 | 1.24M |
| 1/23/2026 | $2.25 | $2.31 | $2.11 | $2.13 | 1.61M |
| 1/22/2026 | $2.02 | $2.24 | $1.99 | $2.20 | 1.66M |
| 1/21/2026 | $1.98 | $2.03 | $1.91 | $1.99 | 635,900 |
| 1/20/2026 | $1.84 | $2.03 | $1.80 | $1.94 | 1.17M |
| 1/16/2026 | $1.81 | $1.97 | $1.80 | $1.90 | 854,915 |
| 1/15/2026 | $1.78 | $1.92 | $1.75 | $1.81 | 1.78M |
| 1/14/2026 | $1.79 | $1.85 | $1.74 | $1.77 | 494,109 |
| 1/13/2026 | $1.98 | $2.04 | $1.73 | $1.80 | 2.03M |
| 1/12/2026 | $2.07 | $2.10 | $1.90 | $1.98 | 1.51M |
| 1/9/2026 | $1.98 | $2.13 | $1.91 | $2.07 | 2.64M |
| 1/8/2026 | $1.81 | $2.05 | $1.80 | $1.96 | 1.65M |
| 1/7/2026 | $1.68 | $1.87 | $1.59 | $1.81 | 2.44M |
| 1/6/2026 | $1.40 | $1.70 | $1.40 | $1.69 | 1.84M |
| 1/5/2026 | $1.45 | $1.47 | $1.34 | $1.41 | 1.81M |
| 1/2/2026 | $1.38 | $1.50 | $1.38 | $1.44 | 800,600 |
| 12/31/2025 | $1.38 | $1.41 | $1.35 | $1.38 | 570,400 |
| 12/30/2025 | $1.36 | $1.44 | $1.33 | $1.41 | 579,318 |
| 12/29/2025 | $1.42 | $1.43 | $1.26 | $1.38 | 2.28M |
| 12/26/2025 | $1.42 | $1.43 | $1.36 | $1.42 | 978,923 |
| 12/24/2025 | $1.44 | $1.47 | $1.34 | $1.42 | 1.21M |
| 12/23/2025 | $1.53 | $1.54 | $1.42 | $1.43 | 864,700 |
| 12/22/2025 | $1.40 | $1.64 | $1.40 | $1.54 | 1.12M |
| 12/19/2025 | $1.42 | $1.47 | $1.36 | $1.40 | 1.06M |
| 12/18/2025 | $1.55 | $1.59 | $1.40 | $1.42 | 849,100 |
| 12/17/2025 | $1.64 | $1.67 | $1.48 | $1.54 | 1.47M |
| 12/16/2025 | $1.76 | $1.76 | $1.60 | $1.65 | 1.68M |
| 12/15/2025 | $1.54 | $1.79 | $1.43 | $1.76 | 3.48M |
| 12/12/2025 | $1.36 | $1.60 | $1.34 | $1.52 | 2.69M |
| 12/11/2025 | $1.33 | $1.39 | $1.32 | $1.37 | 551,500 |
| 12/10/2025 | $1.30 | $1.36 | $1.27 | $1.33 | 651,461 |
| 12/9/2025 | $1.28 | $1.37 | $1.28 | $1.29 | 522,015 |
| 12/8/2025 | $1.36 | $1.37 | $1.26 | $1.30 | 730,217 |
| 12/5/2025 | $1.47 | $1.49 | $1.34 | $1.35 | 668,249 |
| 12/4/2025 | $1.34 | $1.51 | $1.32 | $1.45 | 858,380 |
| 12/3/2025 | $1.33 | $1.40 | $1.28 | $1.34 | 912,200 |
| 12/2/2025 | $1.40 | $1.43 | $1.32 | $1.32 | 1.59M |
| 12/1/2025 | $1.49 | $1.53 | $1.40 | $1.42 | 1.57M |
| 11/28/2025 | $1.43 | $1.53 | $1.41 | $1.49 | 1.06M |
| 11/26/2025 | $1.37 | $1.41 | $1.33 | $1.39 | 995,912 |
| 11/25/2025 | $1.26 | $1.39 | $1.26 | $1.37 | 1.26M |
| 11/24/2025 | $1.30 | $1.33 | $1.25 | $1.27 | 1.13M |
| 11/21/2025 | $1.29 | $1.36 | $1.25 | $1.31 | 1.35M |
| 11/20/2025 | $1.50 | $1.53 | $1.25 | $1.30 | 2.27M |
| 11/19/2025 | $1.44 | $1.53 | $1.29 | $1.49 | 3.70M |
| 11/18/2025 | $1.59 | $1.65 | $1.39 | $1.50 | 6.78M |
| 11/17/2025 | $1.99 | $2.03 | $1.49 | $1.65 | 7.90M |
| 11/14/2025 | $1.95 | $2.04 | $1.90 | $1.99 | 1.57M |
| 11/13/2025 | $2.13 | $2.16 | $1.97 | $2.04 | 1.53M |
| 11/12/2025 | $2.18 | $2.22 | $2.10 | $2.16 | 887,500 |
| 11/11/2025 | $2.12 | $2.22 | $2.01 | $2.20 | 1.58M |
| 11/10/2025 | $2.35 | $2.35 | $2.09 | $2.14 | 2.03M |
| 11/7/2025 | $2.46 | $2.52 | $2.23 | $2.28 | 2.38M |
| 11/6/2025 | $2.69 | $2.76 | $2.45 | $2.52 | 2.46M |
| 11/5/2025 | $2.86 | $2.93 | $2.61 | $2.74 | 2.51M |