U.S. markets closed

NeuroPace, Inc. (NPCE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.01+0.71 (+3.33%)
At close: 4:00PM EDT
22.01 0.00 (0.00%)
After hours: 04:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 202121.6222.5821.2722.0122.0119,457
Jul 30, 202121.4821.9021.1721.3021.3018,300
Jul 29, 202121.3421.8921.2121.6821.6811,300
Jul 28, 202121.5021.8120.9021.0021.0039,200
Jul 27, 202121.9522.0320.7121.2421.2461,200
Jul 26, 202123.3223.3221.7022.2522.2567,700
Jul 23, 202123.7523.9722.5923.5423.5453,100
Jul 22, 202124.3024.3022.7823.8323.8341,500
Jul 21, 202123.9224.6722.6524.3024.3021,300
Jul 20, 202123.2924.4722.5523.5123.5166,500
Jul 19, 202122.8123.6522.4122.8622.86118,400
Jul 16, 202124.5724.5723.0223.2923.2987,000
Jul 15, 202124.2124.9723.8624.4924.4984,600
Jul 14, 202125.0725.2623.8624.5324.5371,900
Jul 13, 202123.4425.0723.4125.0725.0790,600
Jul 12, 202121.6123.6121.5723.4823.4876,200
Jul 09, 202121.4821.6321.2021.5021.5026,700
Jul 08, 202121.9022.1521.0721.4321.4322,600
Jul 07, 202122.5022.9422.0022.0322.0337,000
Jul 06, 202123.2223.7321.9422.3722.3780,700
Jul 02, 202124.3824.7022.1722.9922.99214,200
Jul 01, 202123.9524.5023.4524.3324.3353,200
Jun 30, 202123.4524.5023.1023.7923.7974,500
Jun 29, 202123.4323.7522.7423.4623.4684,600
Jun 28, 202123.4223.9121.5823.1523.15133,700
Jun 25, 202124.4724.6522.9023.2323.23801,500
Jun 24, 202125.0025.0624.0124.3624.3684,200
Jun 23, 202124.9925.3724.0924.8624.8694,300
Jun 22, 202124.6025.0124.2424.8024.8094,200
Jun 21, 202123.8624.7423.2524.4924.49187,200
Jun 18, 202124.2724.7623.1623.7823.78400,200
Jun 17, 202122.8024.3522.6724.0724.07217,000
Jun 16, 202124.1925.7522.2622.7022.70325,000
Jun 15, 202124.3625.1723.9224.4124.4188,400
Jun 14, 202124.2225.3424.0724.1724.1782,500
Jun 11, 202124.7824.9623.2924.2524.2564,500
Jun 10, 202124.8425.1523.8924.9624.9630,000
Jun 09, 202124.5925.5523.9824.7624.7655,600
Jun 08, 202124.6525.2923.6924.4524.4589,900
Jun 07, 202122.4924.3822.4423.5623.5694,600
Jun 04, 202122.0622.9921.8822.6622.6642,000
Jun 03, 202122.7623.0021.3521.6721.6785,800
Jun 02, 202123.4924.0022.3722.4922.4958,400
Jun 01, 202123.0423.6322.6723.1623.1697,600
May 28, 202122.3423.7322.3422.9322.9358,900
May 27, 202121.5422.3621.4122.0022.0087,600
May 26, 202121.6222.1821.0121.6421.6423,300
May 25, 202122.0422.5421.5121.6721.6738,400
May 24, 202122.7423.0021.9222.0022.0069,100
May 21, 202122.6423.1922.2722.6722.6755,800
May 20, 202123.4124.3022.2622.7322.73172,100
May 19, 202124.8926.2822.5023.5623.56148,300
May 18, 202121.7925.1821.4425.1125.1176,700
May 17, 202120.8522.0020.1821.7221.7287,500
May 14, 202119.0221.1319.0120.9120.91233,300
May 13, 202120.0021.0018.2419.0319.03320,100
May 12, 202120.3020.7019.1620.1220.12125,600
May 11, 202119.3420.9918.7620.4720.47261,900
May 10, 202121.1921.5818.5219.9819.98218,500
May 07, 202120.9422.1720.7521.1521.15106,400
May 06, 202123.1423.1421.0021.0121.01162,300
May 05, 202121.2223.4321.0522.9522.95186,000
May 04, 202123.0023.0020.2521.3921.39330,300
May 03, 202124.4824.6922.5523.2623.26116,200
Apr 30, 202125.0925.1323.6324.1624.16147,500
Apr 29, 202126.5226.9724.1124.8524.85199,100
Apr 28, 202125.9026.4325.1225.6325.63180,800
Apr 27, 202126.5027.3824.9126.5026.50334,100
Apr 26, 202126.1326.5025.6426.2026.20218,000
Apr 23, 202123.6625.4423.3025.4425.44547,100
Apr 22, 202123.2526.0122.5024.9624.964,141,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.