NURO - NeuroMetrix, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20202.00002.05001.95002.00002.0000204,900
Jun 04, 20202.05002.06001.80001.97001.9700411,000
Jun 03, 20202.12002.14002.04002.05002.0500349,300
Jun 02, 20202.19002.28002.09002.12002.1200505,600
Jun 01, 20202.11002.24002.01002.14002.1400483,000
May 29, 20202.10002.13002.02002.08002.0800223,700
May 28, 20202.20002.20002.06002.09002.0900263,800
May 27, 20202.26002.30002.16002.23002.2300237,600
May 26, 20202.22002.28002.18002.26002.2600290,400
May 22, 20202.24002.26002.11002.20002.2000206,600
May 21, 20202.29002.38002.24002.30002.3000225,800
May 20, 20202.35002.45002.22002.30002.3000334,300
May 19, 20202.23002.49002.11002.38002.38001,423,700
May 18, 20202.11002.27002.01002.12002.1200466,800
May 15, 20202.17002.19002.07002.09002.0900189,600
May 14, 20202.29002.31002.06002.17002.1700288,900
May 13, 20202.39002.69002.21002.28002.28001,170,800
May 12, 20202.35002.47002.15002.35002.35001,052,800
May 11, 20202.04002.40002.04002.35002.3500827,100
May 08, 20202.05002.10001.90002.04002.0400201,100
May 07, 20202.10002.11002.01002.07002.0700162,300
May 06, 20202.25002.25002.00002.12002.1200330,300
May 05, 20202.39002.44002.18002.25002.2500330,100
May 04, 20202.61002.65002.36002.42002.4200421,900
May 01, 20202.55002.74002.40002.66002.6600959,800
Apr 30, 20202.43002.54002.40002.46002.4600303,800
Apr 29, 20202.40002.58002.32002.48002.4800364,700
Apr 28, 20202.64002.65002.40002.47002.4700282,800
Apr 27, 20202.72002.80002.51002.63002.6300220,700
Apr 24, 20202.85002.87002.51002.62002.6200507,300
Apr 23, 20203.05003.35002.85002.87002.8700704,200
Apr 22, 20202.85003.16002.85003.06003.0600435,700
Apr 21, 20202.93002.97002.80002.82002.8200282,900
Apr 20, 20203.26003.26002.86003.02003.0200797,200
Apr 17, 20203.60003.70003.07003.30003.30001,399,100
Apr 16, 20203.56004.23003.20003.65003.65004,826,900
Apr 15, 20202.51004.19002.50003.33003.33009,010,700
Apr 14, 20202.16006.20002.05003.00003.000032,400,400
Apr 13, 20201.59002.30001.47001.89001.89002,620,900
Apr 09, 20201.15001.46001.10001.33001.3300924,300
Apr 08, 20201.07001.08001.00001.04001.0400120,900
Apr 07, 20201.14001.15000.98001.01001.0100108,300
Apr 06, 20201.00001.09000.85001.07001.0700220,900
Apr 03, 20201.20001.26001.04001.04001.0400196,900
Apr 02, 20201.50001.50001.11001.20001.2000403,800
Apr 01, 20201.22002.07001.21001.52001.52001,998,800
Mar 31, 20201.16001.20001.11001.14001.140024,800
Mar 30, 20201.20001.22001.03001.13001.130065,200
Mar 27, 20201.15001.19001.13001.14001.140019,200
Mar 26, 20201.16001.23001.15001.16001.160031,600
Mar 25, 20201.11001.23001.03001.17001.170076,400
Mar 24, 20201.10001.14001.05001.12001.120012,500
Mar 23, 20201.10001.11001.02001.11001.110034,400
Mar 20, 20201.15001.20000.97001.10001.100023,600
Mar 19, 20200.88001.15000.87001.09001.090054,300
Mar 18, 20201.23001.23000.81000.86000.860096,700
Mar 17, 20201.27001.30001.17001.25001.250042,600
Mar 16, 20201.24001.39001.21001.23001.2300102,800
Mar 13, 20201.29001.36001.26001.29001.290056,900
Mar 12, 20201.49001.49001.27001.29001.290062,400
Mar 11, 20201.43001.75001.40001.41001.4100173,900
Mar 10, 20201.65001.67001.41001.50001.500072,700
Mar 09, 20201.80001.87001.60001.60001.6000119,100
Mar 06, 20202.05002.16001.92001.95001.950057,400
Mar 05, 20202.06002.55001.92002.19002.1900403,200
Mar 04, 20202.21003.15002.17002.34002.3400569,400
Mar 03, 20202.30002.32002.18002.24002.240043,700
Mar 02, 20202.36002.36002.15002.28002.280044,100
Feb 28, 20202.35002.54002.22002.42002.4200221,700
Feb 27, 20202.46002.50002.35002.35002.350054,600
Feb 26, 20202.49002.55002.46002.55002.550056,800
Feb 25, 20202.65002.76002.39002.43002.4300135,100
Feb 24, 20202.75002.75002.61002.63002.630047,200
Feb 21, 20202.80002.90002.71002.74002.740042,500
Feb 20, 20202.90002.95002.81002.81002.810081,800
Feb 19, 20202.96003.14002.87003.09003.090054,700
Feb 18, 20202.88002.96002.86002.93002.930017,300
Feb 14, 20203.02003.02002.89002.89002.890032,900
Feb 13, 20203.05003.05002.90002.96002.960037,000
Feb 12, 20203.30003.30002.99003.06003.060055,800
Feb 11, 20203.08003.17002.96002.96002.960045,400
Feb 10, 20203.36003.49003.05003.08003.080090,100
Feb 07, 20203.09003.42003.03003.26003.2600295,900
Feb 06, 20203.02003.14002.90003.02003.0200127,900
Feb 05, 20203.12003.14002.90002.93002.930051,400
Feb 04, 20202.99003.26002.79003.01003.0100201,400
Feb 03, 20203.04003.08002.90002.93002.930035,300
Jan 31, 20202.84003.18002.70003.05003.0500179,900
Jan 30, 20203.02003.08002.80002.84002.8400135,200
Jan 29, 20203.17003.45003.09003.11003.1100105,600
Jan 28, 20203.47003.55003.09003.20003.2000188,500
Jan 27, 20203.15003.65003.08003.52003.5200675,800
Jan 24, 20204.50004.79004.21004.75004.7500302,300
Jan 23, 20204.45004.50004.06004.39004.3900276,200
Jan 22, 20204.45004.45003.76004.15004.1500301,200
Jan 21, 20204.53004.72004.17004.38004.3800520,000
Jan 17, 20203.79004.30003.70004.26004.2600519,500
Jan 16, 20203.66003.98003.63003.80003.800071,700
Jan 15, 20203.67003.78003.61003.68003.680025,800
Jan 14, 20203.69003.82003.58003.67003.670095,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...