Advertisement
U.S. markets open in 8 hours

NeuroMetrix, Inc. (NURO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
3.8600+0.0500 (+1.31%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20243.80004.14003.77003.86003.860032,900
Mar 15, 20243.86003.87003.80003.84003.840014,700
Mar 14, 20243.91003.95003.73003.81003.810041,900
Mar 13, 20243.94004.00003.85003.92003.920014,900
Mar 12, 20243.85003.94003.80003.91003.91009,700
Mar 11, 20243.94004.18003.90003.90003.900012,600
Mar 08, 20243.98004.19003.93003.95003.950015,600
Mar 07, 20244.09004.11003.74003.98003.980045,200
Mar 06, 20243.73004.18003.72004.00004.000059,900
Mar 05, 20243.75003.92003.58003.72003.720037,700
Mar 04, 20243.98003.99003.74003.78003.780072,200
Mar 01, 20244.05004.07003.93004.02004.020046,900
Feb 29, 20244.24004.30004.06004.06004.060044,500
Feb 28, 20243.93004.42003.88004.27004.2700286,400
Feb 27, 20243.55004.03003.40003.69003.6900162,400
Feb 26, 20243.11003.44003.05003.44003.4400120,200
Feb 23, 20242.86003.23002.86003.11003.110090,200
Feb 22, 20243.23003.23002.70002.94002.9400212,900
Feb 21, 20243.50003.58003.11003.17003.1700147,900
Feb 20, 20243.39003.55003.38003.50003.500065,200
Feb 16, 20243.33003.47003.33003.41003.410052,200
Feb 15, 20243.03003.33003.02003.32003.320042,800
Feb 14, 20243.10003.16002.99003.03003.030034,800
Feb 13, 20243.48003.48003.09003.10003.1000226,300
Feb 12, 20243.23003.39003.20003.39003.390090,500
Feb 09, 20242.95003.29002.95003.23003.230024,700
Feb 08, 20243.14003.21003.12003.13003.13007,100
Feb 07, 20242.96003.16002.96003.13003.13007,500
Feb 06, 20243.02003.03003.00003.02003.020020,000
Feb 05, 20243.05003.05002.98003.01003.010041,500
Feb 02, 20243.24003.27002.99003.03003.0300104,000
Feb 01, 20243.09003.20003.00003.19003.190093,800
Jan 31, 20243.15003.15003.01003.04003.040037,100
Jan 30, 20243.08003.21003.05003.10003.100047,000
Jan 29, 20243.10003.21003.10003.16003.160053,000
Jan 26, 20243.18003.18003.07003.07003.07003,200
Jan 25, 20243.21003.21002.97003.05003.05005,700
Jan 24, 20243.04003.10003.03003.05003.050017,800
Jan 23, 20243.08003.13002.95003.00003.000011,100
Jan 22, 20242.99003.05002.92002.95002.950021,700
Jan 19, 20243.05003.06002.85003.00003.000016,200
Jan 18, 20243.33003.33003.08003.16003.160012,600
Jan 17, 20243.12003.20003.03003.05003.050025,900
Jan 16, 20243.27003.27003.09003.18003.18004,700
Jan 12, 20243.30003.33003.16003.21003.210013,600
Jan 11, 20243.17003.34003.16003.17003.170018,800
Jan 10, 20243.36003.38003.18003.19003.190031,300
Jan 09, 20243.40003.40003.27003.32003.320015,400
Jan 08, 20243.36003.46003.27003.40003.400052,900
Jan 05, 20243.30003.36003.26003.36003.36005,600
Jan 04, 20243.35003.40003.32003.40003.40008,400
Jan 03, 20243.40003.40003.30003.37003.370010,100
Jan 02, 20243.59003.59003.43003.44003.440036,900
Dec 29, 20233.71003.84003.60003.60003.600059,300
Dec 28, 20233.75004.08003.73003.78003.7800263,200
Dec 27, 20233.58003.85003.55003.79003.7900111,900
Dec 26, 20233.54003.70003.48003.56003.5600109,200
Dec 22, 20233.40003.61003.31003.53003.530054,000
Dec 21, 20233.39003.49003.30003.35003.350012,700
Dec 20, 20233.51003.51003.32003.42003.420035,300
Dec 19, 20233.52003.53003.38003.45003.450079,800
Dec 18, 20233.42003.59003.41003.49003.490041,300
Dec 15, 20233.56003.58003.43003.53003.530036,200
Dec 14, 20233.50003.55003.41003.50003.500015,200
Dec 13, 20233.38003.60003.31003.57003.570054,200
Dec 12, 20233.40003.51003.12003.49003.4900262,900
Dec 11, 20233.60003.60003.29003.50003.500039,000
Dec 08, 20233.50003.58003.48003.58003.580041,200
Dec 07, 20233.66003.66003.05003.49003.4900111,100
Dec 06, 20233.78003.88003.66003.71003.710065,500
Dec 05, 20233.78003.80003.65003.70003.7000148,300
Dec 04, 20233.83003.89003.71003.74003.740033,000
Dec 01, 20233.73003.87003.73003.82003.820045,900
Nov 30, 20234.10004.40003.72003.93003.9300317,700
Nov 29, 20233.98004.16003.82004.09004.090081,800
Nov 28, 20234.07004.07003.82003.82003.82007,500
Nov 27, 20233.98004.00003.83003.97003.97007,500
Nov 24, 20234.09004.29003.97003.97003.970010,600
Nov 22, 20233.80004.35003.60004.24004.240037,300
Nov 22, 20231:8 Stock Split
Nov 21, 20233.84003.92003.60003.76003.760012,638
Nov 20, 20233.68004.00003.68004.00004.000019,500
Nov 17, 20234.00004.16003.84004.00004.00007,275
Nov 16, 20233.84004.00003.76003.92003.92009,113
Nov 15, 20233.84004.16003.84004.00004.000010,363
Nov 14, 20233.68004.00003.68003.76003.76005,750
Nov 13, 20233.76004.00003.68003.92003.920010,688
Nov 10, 20234.00004.08003.92004.00004.000042,588
Nov 09, 20234.00004.16003.92003.92003.92005,888
Nov 08, 20234.16004.16003.84003.92003.92003,863
Nov 07, 20234.00004.16004.00004.00004.00003,313
Nov 06, 20233.84004.16003.84003.92003.92004,000
Nov 03, 20233.84004.08003.84003.84003.84002,925
Nov 02, 20233.84004.00003.68003.84003.84002,638
Nov 01, 20233.92004.00003.60003.60003.60004,325
Oct 31, 20234.08004.16003.60003.76003.76004,738
Oct 30, 20234.64004.64004.00004.08004.080012,950
Oct 27, 20234.32004.64004.16004.24004.24004,875
Oct 26, 20235.04005.04003.76004.32004.320029,688
Oct 25, 20235.44005.52005.28005.36005.36001,688
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...