5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
+11.94%
3 MONTH PERFORMANCE
-3.21%
6 MONTH PERFORMANCE
+494.37%
YEAR-TO-DATE PERFORMANCE
+162.11%
1 YEAR PERFORMANCE
+67.46%
Neuronetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $4.32 | $4.22 (-2.31%) | $4.33 | $4.18 | 444.78 K | $259.38 M |
| 05/15/2025 | $4.33 | $4.30 (-0.69%) | $4.36 | $4.05 | 849.30 K | $264.30 M |
| 05/14/2025 | $4.49 | $4.30 (-4.23%) | $4.55 | $4.15 | 676.89 K | $264.30 M |
| 05/13/2025 | $4.21 | $4.45 (5.7%) | $4.46 | $4.12 | 1.03 M | $273.52 M |
| 05/12/2025 | $4.61 | $4.14 (-10.2%) | $4.64 | $4.13 | 1.09 M | $254.47 M |
| 05/09/2025 | $4.71 | $4.43 (-5.94%) | $4.75 | $4.42 | 817.70 K | $272.29 M |
| 05/08/2025 | $4.56 | $4.65 (1.97%) | $4.82 | $4.48 | 833.60 K | $285.81 M |
| 05/07/2025 | $4.50 | $4.56 (1.33%) | $4.61 | $4.25 | 1.09 M | $167.23 M |
| 05/06/2025 | $3.67 | $4.50 (22.62%) | $4.52 | $3.30 | 3.96 M | $165.03 M |
| 05/05/2025 | $4.44 | $4.50 (1.35%) | $4.55 | $4.36 | 698.31 K | $165.03 M |
| 05/02/2025 | $4.51 | $4.58 (1.55%) | $4.64 | $4.43 | 563.70 K | $167.97 M |
| 05/01/2025 | $4.43 | $4.46 (0.68%) | $4.56 | $4.31 | 641.73 K | $163.57 M |
| 04/30/2025 | $4.39 | $4.38 (-0.23%) | $4.50 | $4.18 | 627.70 K | $160.63 M |
| 04/29/2025 | $4.44 | $4.43 (-0.23%) | $4.53 | $4.38 | 351.80 K | $162.47 M |
| 04/28/2025 | $4.48 | $4.45 (-0.67%) | $4.55 | $4.32 | 499.57 K | $163.20 M |
| 04/25/2025 | $4.23 | $4.48 (5.91%) | $4.48 | $4.18 | 853.29 K | $164.30 M |
| 04/24/2025 | $4.21 | $4.24 (0.71%) | $4.34 | $4.11 | 529.99 K | $155.50 M |
| 04/23/2025 | $4.25 | $4.19 (-1.41%) | $4.31 | $4.14 | 640.00 K | $153.66 M |
| 04/22/2025 | $3.89 | $4.07 (4.63%) | $4.10 | $3.89 | 724.00 K | $149.26 M |
| 04/21/2025 | $3.68 | $3.88 (5.43%) | $4.00 | $3.58 | 934.60 K | $142.30 M |
| 04/17/2025 | $3.79 | $3.76 (-0.79%) | $3.82 | $3.63 | 300.30 K | $137.89 M |
| 04/16/2025 | $3.70 | $3.77 (1.89%) | $3.83 | $3.66 | 456.32 K | $138.26 M |
| 04/15/2025 | $3.77 | $3.77 (0%) | $3.92 | $3.76 | 310.91 K | $138.26 M |
| 04/14/2025 | $3.91 | $3.81 (-2.56%) | $3.95 | $3.64 | 634.90 K | $139.73 M |
| 04/11/2025 | $3.77 | $3.79 (0.53%) | $4.14 | $3.60 | 531.30 K | $138.99 M |
| 04/10/2025 | $3.97 | $3.77 (-5.04%) | $4.04 | $3.49 | 1.41 M | $138.26 M |
| 04/09/2025 | $3.27 | $4.08 (24.77%) | $4.16 | $3.27 | 1.77 M | $149.63 M |
| 04/08/2025 | $3.79 | $3.32 (-12.4%) | $3.84 | $3.24 | 1.36 M | $121.76 M |
| 04/07/2025 | $3.35 | $3.55 (5.97%) | $3.81 | $3.24 | 1.09 M | $130.19 M |
| 04/04/2025 | $3.40 | $3.53 (3.82%) | $3.59 | $3.35 | 847.64 K | $129.46 M |
| 04/03/2025 | $3.59 | $3.60 (0.28%) | $3.71 | $3.40 | 1.33 M | $132.03 M |
| 04/02/2025 | $3.67 | $3.94 (7.36%) | $4.07 | $3.65 | 1.16 M | $144.50 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 | 770.63 K | $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 | 413.10 K | $178.24 M |
| 03/20/2025 | $4.99 | $4.94 (-1%) | $5.13 | $4.85 | 452.92 K | $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 | 769.16 K | $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 | 943.00 K | $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 | 976.40 K | $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 |
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.
