-
5 DAY PERFORMANCE
-7.00% -
1 MONTH PERFORMANCE
-11.22% -
3 MONTH PERFORMANCE
+24.83% -
6 MONTH PERFORMANCE
-16.03% -
YEAR-TO-DATE PERFORMANCE
+3.33% -
1 YEAR PERFORMANCE
-5.10%
NeuroMetrix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.77 | $3.72 (-1.33%) | $3.84 | $3.64 | 19,869 | $7.46 M |
| 11/07/2024 | $3.70 | $3.83 (3.51%) | $4.00 | $3.70 | 31,103 | $7.75 M |
| 11/06/2024 | $3.58 | $3.61 (0.84%) | $3.87 | $3.56 | 11,116 | $7.30 M |
| 11/05/2024 | $3.97 | $3.55 (-10.58%) | $3.97 | $3.22 | 18,800 | $7.18 M |
| 11/04/2024 | $3.93 | $3.81 (-3.05%) | $4.09 | $3.71 | 96,500 | $7.71 M |
| 11/01/2024 | $4.01 | $4.00 (-0.25%) | $4.73 | $3.92 | 49,200 | $8.01 M |
| 10/31/2024 | $4.07 | $4.01 (-1.47%) | $4.13 | $3.90 | 6,703 | $8.03 M |
| 10/30/2024 | $4.03 | $4.03 (0%) | $4.22 | $3.80 | 41,738 | $8.07 M |
| 10/29/2024 | $4.04 | $4.04 (0%) | $4.04 | $4.04 | 400 | $8.09 M |
| 10/28/2024 | $4.00 | $4.01 (0.25%) | $4.30 | $3.89 | 6,326 | $8.03 M |
| 10/25/2024 | $4.05 | $4.05 (0%) | $4.10 | $3.90 | 6,146 | $8.11 M |
| 10/24/2024 | $4.22 | $4.05 (-4.03%) | $4.49 | $3.85 | 49,704 | $8.11 M |
| 10/23/2024 | $4.39 | $4.39 (0%) | $4.39 | $4.26 | 2,921 | $8.79 M |
| 10/22/2024 | $4.48 | $4.39 (-2.01%) | $4.56 | $4.36 | 10,622 | $8.79 M |
| 10/21/2024 | $4.58 | $4.55 (-0.66%) | $4.60 | $4.35 | 16,700 | $9.11 M |
| 10/18/2024 | $4.58 | $4.58 (0%) | $4.69 | $4.51 | 8,200 | $9.17 M |
| 10/17/2024 | $4.66 | $4.51 (-3.22%) | $4.66 | $4.51 | 13,700 | $9.03 M |
| 10/16/2024 | $4.32 | $4.57 (5.79%) | $4.70 | $4.28 | 20,615 | $9.15 M |
| 10/15/2024 | $4.04 | $4.27 (5.69%) | $4.30 | $4.04 | 15,627 | $8.55 M |
| 10/14/2024 | $4.02 | $4.09 (1.74%) | $4.20 | $3.96 | 8,700 | $8.19 M |
| 10/11/2024 | $4.15 | $4.06 (-2.17%) | $4.15 | $3.99 | 14,000 | $8.13 M |
| 10/10/2024 | $4.06 | $4.15 (2.22%) | $4.17 | $3.92 | 12,851 | $8.31 M |
| 10/09/2024 | $4.04 | $4.01 (-0.74%) | $4.18 | $4.00 | 14,436 | $8.03 M |
| 10/08/2024 | $4.05 | $4.19 (3.46%) | $4.19 | $3.85 | 33,700 | $8.39 M |
| 10/07/2024 | $4.09 | $4.12 (0.73%) | $4.20 | $4.09 | 8,900 | $8.25 M |
| 10/04/2024 | $4.16 | $4.14 (-0.48%) | $4.16 | $4.09 | 1,617 | $8.29 M |
| 10/03/2024 | $4.22 | $4.07 (-3.55%) | $4.25 | $4.07 | 6,800 | $8.15 M |
| 10/02/2024 | $4.10 | $4.20 (2.44%) | $4.24 | $3.98 | 10,649 | $8.41 M |
| 10/01/2024 | $3.93 | $4.18 (6.36%) | $4.20 | $3.93 | 11,100 | $8.37 M |
| 09/30/2024 | $4.06 | $3.97 (-2.22%) | $4.19 | $3.97 | 16,800 | $7.95 M |
| 09/27/2024 | $4.18 | $3.93 (-5.98%) | $4.18 | $3.86 | 12,402 | $7.87 M |
| 09/26/2024 | $3.96 | $4.00 (1.01%) | $4.25 | $3.89 | 33,500 | $8.01 M |
| 09/25/2024 | $3.92 | $4.10 (4.59%) | $4.16 | $3.87 | 27,017 | $8.21 M |
| 09/24/2024 | $4.01 | $3.89 (-2.99%) | $4.22 | $3.89 | 27,507 | $7.79 M |
| 09/23/2024 | $3.98 | $4.02 (1.01%) | $4.27 | $3.98 | 43,829 | $8.05 M |
| 09/20/2024 | $3.80 | $3.93 (3.42%) | $3.93 | $3.65 | 18,400 | $7.87 M |
| 09/19/2024 | $3.81 | $3.82 (0.26%) | $3.94 | $3.65 | 15,713 | $7.65 M |
| 09/18/2024 | $4.05 | $3.81 (-5.93%) | $4.18 | $3.69 | 50,509 | $7.63 M |
| 09/17/2024 | $3.99 | $4.05 (1.5%) | $4.13 | $3.78 | 19,101 | $8.11 M |
| 09/16/2024 | $3.80 | $4.02 (5.79%) | $4.08 | $3.80 | 12,800 | $8.05 M |
| 09/13/2024 | $4.05 | $4.00 (-1.23%) | $4.05 | $3.83 | 15,800 | $8.01 M |
| 09/12/2024 | $3.96 | $4.05 (2.27%) | $4.11 | $3.96 | 32,706 | $8.11 M |
| 09/11/2024 | $3.86 | $3.99 (3.37%) | $3.99 | $3.86 | 13,200 | $7.99 M |
| 09/10/2024 | $3.79 | $3.93 (3.69%) | $4.01 | $3.65 | 14,125 | $7.87 M |
| 09/09/2024 | $3.66 | $3.73 (1.91%) | $4.02 | $3.65 | 9,100 | $7.47 M |
| 09/06/2024 | $3.98 | $3.77 (-5.28%) | $4.02 | $3.63 | 10,894 | $7.55 M |
| 09/05/2024 | $3.83 | $3.82 (-0.26%) | $4.02 | $3.82 | 11,500 | $7.65 M |
| 09/04/2024 | $3.74 | $3.87 (3.48%) | $3.93 | $3.70 | 41,800 | $7.75 M |
| 09/03/2024 | $3.93 | $3.80 (-3.31%) | $3.93 | $3.80 | 1,827 | $7.61 M |
| 08/30/2024 | $3.79 | $3.82 (0.79%) | $3.84 | $3.63 | 18,114 | $7.65 M |
| 08/29/2024 | $3.78 | $3.88 (2.65%) | $4.00 | $3.78 | 9,300 | $7.77 M |
| 08/28/2024 | $3.96 | $3.79 (-4.29%) | $4.05 | $3.70 | 13,218 | $7.59 M |
| 08/27/2024 | $3.82 | $3.91 (2.36%) | $3.95 | $3.81 | 8,213 | $7.83 M |
| 08/26/2024 | $3.60 | $3.80 (5.56%) | $3.90 | $3.56 | 21,324 | $7.61 M |
| 08/23/2024 | $3.43 | $3.53 (2.92%) | $3.65 | $3.42 | 14,818 | $7.06 M |
| 08/22/2024 | $3.62 | $3.61 (-0.28%) | $3.62 | $3.58 | 2,948 | $7.23 M |
| 08/21/2024 | $3.59 | $3.54 (-1.39%) | $3.60 | $3.52 | 3,100 | $7.08 M |
| 08/20/2024 | $3.56 | $3.59 (0.84%) | $3.59 | $3.45 | 11,500 | $7.19 M |
| 08/19/2024 | $3.46 | $3.59 (3.76%) | $3.63 | $3.37 | 21,499 | $7.19 M |
| 08/16/2024 | $3.24 | $3.35 (3.4%) | $3.44 | $3.11 | 20,100 | $6.70 M |
| 08/15/2024 | $3.33 | $3.34 (0.3%) | $3.61 | $3.18 | 88,000 | $6.68 M |
| 08/14/2024 | $2.92 | $3.43 (17.47%) | $3.43 | $2.92 | 35,036 | $6.86 M |
| 08/13/2024 | $2.81 | $2.87 (2.14%) | $2.98 | $2.66 | 23,315 | $5.74 M |
| 08/12/2024 | $2.80 | $2.79 (-0.36%) | $2.81 | $2.71 | 5,900 | $5.58 M |
| 08/09/2024 | $2.95 | $2.92 (-1.02%) | $2.98 | $2.87 | 11,038 | $5.84 M |
| 08/08/2024 | $2.99 | $2.98 (-0.33%) | $3.05 | $2.97 | 12,600 | $5.96 M |