STIM - Neuronetics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.35004.41004.25004.39004.3900164,200
Jan 16, 20204.19004.42004.13004.35004.3500171,900
Jan 15, 20204.11004.22004.08004.16004.160091,800
Jan 14, 20204.22004.29004.02004.16004.160078,000
Jan 13, 20204.29004.32004.20004.22004.220049,100
Jan 10, 20204.23004.30004.15004.26004.260075,200
Jan 09, 20204.26004.40004.20004.21004.2100128,900
Jan 08, 20204.35004.37504.30004.30004.300056,400
Jan 07, 20204.42004.46504.28004.32004.3200133,700
Jan 06, 20204.49004.57004.33004.42004.4200110,300
Jan 03, 20204.42004.51004.32004.50004.500067,300
Jan 02, 20204.52004.65604.44004.49004.490089,100
Dec 31, 20194.44004.60004.40004.49004.4900198,400
Dec 30, 20194.49004.51004.35004.48004.4800124,700
Dec 27, 20194.42004.50004.28004.50004.5000107,200
Dec 26, 20194.50004.52104.29004.44004.4400180,900
Dec 24, 20194.52004.56004.43004.50004.500083,400
Dec 23, 20194.46004.54004.43004.49004.4900210,100
Dec 20, 20194.50004.53004.39004.49004.4900398,500
Dec 19, 20194.58004.71004.41004.50004.5000319,900
Dec 18, 20194.40004.58004.39004.50004.5000149,900
Dec 17, 20194.41004.53004.31004.44004.4400137,300
Dec 16, 20194.34004.55004.29004.40004.4000157,100
Dec 13, 20194.50004.56004.12004.29004.2900291,400
Dec 12, 20194.45004.59004.35004.47004.4700136,900
Dec 11, 20194.49004.53004.38004.49004.4900114,200
Dec 10, 20194.55004.62504.38504.52004.5200196,600
Dec 09, 20194.63004.65004.46004.62004.620093,000
Dec 06, 20194.67004.67104.47004.59004.5900193,800
Dec 05, 20194.50004.89004.36004.54004.5400209,500
Dec 04, 20194.57004.57004.34004.50004.5000154,700
Dec 03, 20194.29504.76004.28004.54004.5400356,800
Dec 02, 20194.28004.33004.24504.28004.2800177,100
Nov 29, 20194.32004.41004.29004.32004.3200167,600
Nov 27, 20194.09004.40003.96004.27004.2700729,600
Nov 26, 20194.23004.30004.00004.03004.0300195,000
Nov 25, 20194.27004.33004.15004.22004.2200116,900
Nov 22, 20194.18004.32004.15004.22004.2200147,700
Nov 21, 20194.17004.32504.07004.23004.2300142,000
Nov 20, 20194.24004.45004.10504.17504.1750195,300
Nov 19, 20194.12004.35004.02004.12004.1200136,700
Nov 18, 20194.58004.58004.00004.16004.1600141,800
Nov 15, 20194.63004.68004.39004.51004.5100137,600
Nov 14, 20194.42004.63004.42004.59004.5900140,400
Nov 13, 20194.82004.83004.36004.42004.420080,200
Nov 12, 20194.76004.99004.72004.85004.8500179,000
Nov 11, 20194.86004.92004.62004.73004.7300144,400
Nov 08, 20194.88005.08004.83004.88004.8800146,000
Nov 07, 20195.20005.58504.81004.90004.9000234,600
Nov 06, 20195.41005.46305.07005.10005.1000262,600
Nov 05, 20198.51008.51005.34005.46005.4600408,700
Nov 04, 20199.08009.08008.94008.97008.970066,700
Nov 01, 20198.98009.05008.93009.00009.000056,700
Oct 31, 20198.94009.00008.85008.91008.910043,900
Oct 30, 20198.96008.98008.86508.95008.950045,500
Oct 29, 20198.94008.99008.63008.84008.840047,200
Oct 28, 20198.97009.10008.81008.94008.940096,700
Oct 25, 20198.62009.02008.60008.90008.900072,700
Oct 24, 20198.86008.99008.49008.63008.630068,900
Oct 23, 20198.93009.06008.85008.88008.880041,600
Oct 22, 20199.05009.26508.97008.99008.990074,300
Oct 21, 20199.13009.18008.95009.06009.060051,700
Oct 18, 20199.01009.39008.95009.01009.010079,700
Oct 17, 20198.91009.23008.91009.06009.060046,300
Oct 16, 20198.91009.01008.82008.86008.860025,000
Oct 15, 20198.90009.10008.79008.91008.910044,100
Oct 14, 20198.84009.02008.73008.88008.880062,400
Oct 11, 20199.05009.15008.83008.87008.870082,300
Oct 10, 20198.98009.03008.85008.93008.930070,100
Oct 09, 20199.04009.30008.83009.00009.000077,300
Oct 08, 20199.06009.25008.83008.95008.950043,300
Oct 07, 20198.99009.30008.90009.22009.220071,500
Oct 04, 20198.78009.10008.70009.02009.020069,500
Oct 03, 20198.48009.47008.47008.78008.780063,800
Oct 02, 20198.33008.54008.24008.51008.510067,700
Oct 01, 20198.30008.46007.94008.30008.3000220,100
Sep 30, 20198.80008.93008.23008.31008.310081,500
Sep 27, 20198.71008.83508.46008.74008.7400250,800
Sep 26, 20198.98009.15008.58008.66008.660071,500
Sep 25, 20199.29009.39508.91008.98008.9800144,800
Sep 24, 201910.040010.22009.10109.28009.280097,300
Sep 23, 201910.340010.34009.690010.080010.0800113,100
Sep 20, 201910.740010.980010.180010.280010.2800326,300
Sep 19, 201911.000011.120010.500010.630010.630077,300
Sep 18, 201910.960011.100010.830010.990010.990068,000
Sep 17, 201910.510011.130010.510010.960010.960088,500
Sep 16, 201911.270011.270010.305010.500010.500081,800
Sep 13, 201911.290011.560011.230011.300011.3000104,900
Sep 12, 201911.530011.570010.820011.420011.420093,500
Sep 11, 201911.620011.680011.088011.490011.490067,300
Sep 10, 201911.760011.884011.430011.530011.530067,000
Sep 09, 201911.630012.200011.190011.930011.930070,200
Sep 06, 201910.980011.585010.845011.380011.380034,900
Sep 05, 201910.770011.070010.220010.960010.960071,000
Sep 04, 201910.540011.000010.310010.530010.530077,300
Sep 03, 201910.460010.985010.070010.480010.480039,600
Aug 30, 20199.890010.74009.890010.670010.670033,500
Aug 29, 20199.57009.93009.43509.85009.850062,900
Aug 28, 20199.67009.67009.24009.46009.4600103,700
Aug 27, 20199.75009.75009.02009.45009.450029,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...