5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
-7.29%
3 MONTH PERFORMANCE
+164.43%
6 MONTH PERFORMANCE
+425.33%
YEAR-TO-DATE PERFORMANCE
+144.72%
1 YEAR PERFORMANCE
-13.22%
Neuronetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $3.67 | $3.94 (7.36%) | $4.07 | $3.69 | 1.10 M | |
| 04/01/2025 | $3.84 | $3.78 (-1.56%) | $4.06 | $3.75 | 2.08 M | $138.63 M |
| 03/31/2025 | $3.69 | $3.68 (-0.27%) | $3.77 | $3.46 | 1.39 M | $134.96 M |
| 03/28/2025 | $4.00 | $3.77 (-5.75%) | $4.00 | $3.57 | 1.72 M | $138.26 M |
| 03/27/2025 | $4.03 | $4.00 (-0.74%) | $4.19 | $3.85 | 770,625 | $146.70 M |
| 03/26/2025 | $4.35 | $4.08 (-6.21%) | $4.43 | $4.07 | 1.26 M | $149.63 M |
| 03/25/2025 | $4.77 | $4.37 (-8.39%) | $4.97 | $4.33 | 1.15 M | $160.27 M |
| 03/24/2025 | $4.96 | $4.67 (-5.85%) | $5.05 | $4.65 | 1.10 M | $171.27 M |
| 03/21/2025 | $4.92 | $4.86 (-1.22%) | $4.92 | $4.77 | 413,100 | $178.24 M |
| 03/20/2025 | $4.99 | $4.94 (-1%) | $5.13 | $4.85 | 452,923 | $181.17 M |
| 03/19/2025 | $5.11 | $5.01 (-1.96%) | $5.16 | $4.91 | 1.06 M | $183.74 M |
| 03/18/2025 | $5.15 | $4.94 (-4.08%) | $5.34 | $4.82 | 1.02 M | $181.17 M |
| 03/17/2025 | $4.51 | $5.06 (12.2%) | $5.06 | $4.51 | 1.19 M | $185.57 M |
| 03/14/2025 | $4.50 | $4.52 (0.44%) | $4.70 | $4.43 | 769,158 | $165.77 M |
| 03/13/2025 | $4.58 | $4.41 (-3.71%) | $4.81 | $4.21 | 1.26 M | $161.73 M |
| 03/12/2025 | $4.71 | $4.63 (-1.7%) | $4.92 | $4.45 | 942,998 | $169.80 M |
| 03/11/2025 | $4.50 | $4.54 (0.89%) | $4.78 | $4.29 | 1.24 M | $166.50 M |
| 03/10/2025 | $4.98 | $4.33 (-13.05%) | $5.12 | $4.18 | 1.77 M | $158.80 M |
| 03/07/2025 | $5.11 | $5.07 (-0.78%) | $5.20 | $4.77 | 1.46 M | $185.94 M |
| 03/06/2025 | $5.22 | $4.96 (-4.98%) | $5.56 | $4.85 | 2.62 M | $181.90 M |
| 03/05/2025 | $5.47 | $5.42 (-0.91%) | $5.92 | $5.07 | 3.46 M | $198.77 M |
| 03/04/2025 | $4.35 | $5.06 (16.32%) | $5.32 | $4.30 | 5.61 M | $185.57 M |
| 03/03/2025 | $4.40 | $4.26 (-3.18%) | $4.64 | $4.18 | 1.08 M | $156.23 M |
| 02/28/2025 | $4.24 | $4.25 (0.24%) | $4.39 | $4.08 | 1.03 M | $155.86 M |
| 02/27/2025 | $4.67 | $4.28 (-8.35%) | $4.83 | $4.25 | 976,400 | $129.54 M |
| 02/26/2025 | $4.41 | $4.63 (4.99%) | $4.98 | $4.41 | 1.48 M | $140.14 M |
| 02/25/2025 | $4.47 | $4.33 (-3.13%) | $4.47 | $4.06 | 1.38 M | $131.06 M |
| 02/24/2025 | $4.24 | $4.46 (5.19%) | $4.59 | $3.81 | 2.17 M | $134.99 M |
| 02/21/2025 | $4.82 | $4.13 (-14.32%) | $4.86 | $4.10 | 1.78 M | $125.00 M |
| 02/20/2025 | $4.90 | $4.80 (-2.04%) | $4.97 | $4.55 | 1.48 M | $145.28 M |
| 02/19/2025 | $5.00 | $4.46 (-10.8%) | $5.00 | $4.44 | 1.74 M | $134.99 M |
| 02/18/2025 | $4.62 | $5.00 (8.23%) | $5.03 | $4.29 | 3.66 M | $151.34 M |
| 02/14/2025 | $4.04 | $4.36 (7.92%) | $4.57 | $3.97 | 3.03 M | $131.96 M |
| 02/13/2025 | $4.00 | $3.90 (-2.5%) | $4.02 | $3.81 | 985,721 | $118.04 M |
| 02/12/2025 | $3.99 | $3.98 (-0.25%) | $4.00 | $3.72 | 867,430 | $120.46 M |
| 02/11/2025 | $3.84 | $3.93 (2.34%) | $4.00 | $3.51 | 1.88 M | $118.95 M |
| 02/10/2025 | $3.19 | $3.86 (21%) | $3.95 | $3.10 | 4.99 M | $116.83 M |
| 02/07/2025 | $3.00 | $3.07 (2.33%) | $3.22 | $2.80 | 8.16 M | $92.92 M |
| 02/06/2025 | $3.27 | $3.56 (8.87%) | $3.65 | $3.22 | 1.04 M | $107.75 M |
| 02/05/2025 | $3.46 | $3.27 (-5.49%) | $3.52 | $3.26 | 529,616 | $98.97 M |
| 02/04/2025 | $3.18 | $3.45 (8.49%) | $3.60 | $3.18 | 1.37 M | $104.42 M |
| 02/03/2025 | $3.01 | $3.20 (6.31%) | $3.30 | $2.88 | 743,000 | $96.85 M |
| 01/31/2025 | $3.50 | $3.10 (-11.43%) | $3.50 | $3.01 | 901,785 | $93.83 M |
| 01/30/2025 | $3.24 | $3.41 (5.25%) | $3.69 | $3.14 | 954,000 | $103.21 M |
| 01/29/2025 | $3.03 | $3.20 (5.61%) | $3.30 | $2.85 | 810,530 | $96.85 M |
| 01/28/2025 | $2.67 | $3.01 (12.73%) | $3.30 | $2.66 | 5.12 M | $91.10 M |
| 01/27/2025 | $2.41 | $2.54 (5.39%) | $2.62 | $2.34 | 595,944 | $76.88 M |
| 01/24/2025 | $2.43 | $2.44 (0.41%) | $2.58 | $2.35 | 366,600 | $73.85 M |
| 01/23/2025 | $2.35 | $2.39 (1.7%) | $2.42 | $2.25 | 311,100 | $72.34 M |
| 01/22/2025 | $2.30 | $2.35 (2.17%) | $2.44 | $2.18 | 343,051 | $71.13 M |
| 01/21/2025 | $2.50 | $2.24 (-10.4%) | $2.54 | $2.22 | 528,512 | $67.80 M |
| 01/17/2025 | $2.35 | $2.46 (4.68%) | $2.65 | $2.31 | 650,196 | $74.46 M |
| 01/16/2025 | $2.26 | $2.28 (0.88%) | $2.49 | $2.16 | 537,319 | $69.01 M |
| 01/15/2025 | $2.22 | $2.33 (4.95%) | $2.47 | $2.06 | 929,970 | $70.52 M |
| 01/14/2025 | $2.22 | $2.16 (-2.7%) | $2.33 | $1.96 | 1.32 M | $65.38 M |
| 01/13/2025 | $1.95 | $2.34 (20%) | $2.80 | $1.76 | 10.42 M | $70.82 M |
| 01/10/2025 | $1.55 | $1.71 (10.32%) | $1.81 | $1.55 | 852,100 | $51.76 M |
| 01/08/2025 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.40 | 176,039 | $45.40 M |
| 01/07/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.48 | 149,500 | $46.61 M |
| 01/06/2025 | $1.49 | $1.57 (5.37%) | $1.59 | $1.49 | 179,670 | $47.52 M |
| 01/03/2025 | $1.48 | $1.49 (0.68%) | $1.53 | $1.45 | 172,900 | $45.10 M |
| 01/02/2025 | $1.65 | $1.49 (-9.7%) | $1.66 | $1.48 | 172,221 | $45.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
