-
5 DAY PERFORMANCE
+2.50% -
1 MONTH PERFORMANCE
+7.33% -
3 MONTH PERFORMANCE
+12.64% -
6 MONTH PERFORMANCE
+0.99% -
YEAR-TO-DATE PERFORMANCE
+13.89% -
1 YEAR PERFORMANCE
-28.82%
NeuroMetrix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.06 | $3.98 (-1.97%) | $4.19 | $3.97 | 16,703 | $7.97 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 |
| 08/07/2024 | $3.25 | $2.97 (-8.62%) | $3.35 | $2.97 | 60,900 | $5.94 M |
| 08/06/2024 | $3.25 | $3.16 (-2.77%) | $3.80 | $3.15 | 92,000 | $6.32 M |
| 08/05/2024 | $3.46 | $3.54 (2.31%) | $3.85 | $3.35 | 73,400 | $7.08 M |
| 08/02/2024 | $3.51 | $3.46 (-1.42%) | $3.57 | $3.46 | 4,829 | $6.27 M |
| 08/01/2024 | $3.51 | $3.53 (0.57%) | $3.65 | $3.51 | 6,243 | $6.40 M |
| 07/31/2024 | $3.71 | $3.64 (-1.89%) | $3.74 | $3.50 | 57,105 | $6.60 M |
| 07/30/2024 | $3.57 | $3.54 (-0.84%) | $3.61 | $3.52 | 23,300 | $6.42 M |
| 07/29/2024 | $3.73 | $3.61 (-3.22%) | $3.73 | $3.61 | 3,313 | $6.54 M |
| 07/26/2024 | $3.69 | $3.70 (0.27%) | $3.70 | $3.60 | 1,134 | $6.71 M |
| 07/25/2024 | $3.56 | $3.71 (4.21%) | $3.71 | $3.53 | 3,900 | $6.72 M |
| 07/24/2024 | $3.51 | $3.70 (5.41%) | $3.70 | $3.51 | 9,300 | $6.71 M |
| 07/23/2024 | $3.63 | $3.60 (-0.83%) | $3.72 | $3.52 | 17,213 | $6.52 M |
| 07/22/2024 | $3.78 | $3.63 (-3.97%) | $3.78 | $3.63 | 2,091 | $6.58 M |
| 07/19/2024 | $3.69 | $3.80 (2.98%) | $3.80 | $3.68 | 3,481 | $6.89 M |
| 07/18/2024 | $3.75 | $3.69 (-1.6%) | $3.75 | $3.65 | 5,704 | $6.69 M |
| 07/17/2024 | $3.68 | $3.69 (0.27%) | $3.70 | $3.68 | 4,368 | $6.69 M |
| 07/16/2024 | $3.58 | $3.71 (3.63%) | $3.72 | $3.58 | 9,456 | $6.72 M |
| 07/15/2024 | $3.62 | $3.69 (1.93%) | $3.75 | $3.50 | 13,586 | $6.69 M |
| 07/12/2024 | $3.77 | $3.70 (-1.86%) | $3.82 | $3.70 | 9,966 | $6.71 M |
| 07/11/2024 | $3.82 | $3.65 (-4.45%) | $3.82 | $3.65 | 2,070 | $6.62 M |
| 07/10/2024 | $3.61 | $3.71 (2.77%) | $4.10 | $3.61 | 18,065 | $6.72 M |
| 07/09/2024 | $3.60 | $3.65 (1.39%) | $3.65 | $3.60 | 4,821 | $6.62 M |
| 07/08/2024 | $3.61 | $3.77 (4.43%) | $3.93 | $3.61 | 13,344 | $6.83 M |
| 07/05/2024 | $3.73 | $3.70 (-0.8%) | $3.73 | $3.70 | 3,135 | $6.71 M |
| 07/03/2024 | $3.60 | $3.73 (3.61%) | $3.73 | $3.60 | 2,928 | $6.76 M |
| 07/02/2024 | $3.62 | $3.60 (-0.55%) | $3.73 | $3.60 | 5,220 | $6.52 M |
| 07/01/2024 | $3.73 | $3.64 (-2.41%) | $3.73 | $3.64 | 1,253 | $6.60 M |