5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-10.63%
3 MONTH PERFORMANCE
-6.37%
6 MONTH PERFORMANCE
+138.51%
YEAR-TO-DATE PERFORMANCE
+119.25%
1 YEAR PERFORMANCE
+96.11%
Neuronetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $3.43 | $3.53 (2.92%) | $3.55 | $3.37 | 5.16 M | $216.97 M |
| 06/26/2025 | $3.41 | $3.40 (-0.29%) | $3.42 | $3.30 | 614.30 K | $208.98 M |
| 06/25/2025 | $3.59 | $3.42 (-4.74%) | $3.61 | $3.26 | 766.80 K | $210.21 M |
| 06/24/2025 | $3.45 | $3.54 (2.61%) | $3.60 | $3.43 | 562.00 K | $217.59 M |
| 06/23/2025 | $3.43 | $3.43 (0%) | $3.48 | $3.15 | 1.37 M | $210.82 M |
| 06/20/2025 | $3.36 | $3.46 (2.98%) | $3.52 | $3.36 | 1.06 M | $212.67 M |
| 06/18/2025 | $3.47 | $3.38 (-2.59%) | $3.49 | $3.35 | 652.48 K | $207.75 M |
| 06/17/2025 | $3.61 | $3.49 (-3.32%) | $3.64 | $3.47 | 578.94 K | $214.51 M |
| 06/16/2025 | $3.81 | $3.65 (-4.2%) | $3.90 | $3.64 | 393.30 K | $224.35 M |
| 06/13/2025 | $3.77 | $3.79 (0.53%) | $3.86 | $3.69 | 298.72 K | $232.95 M |
| 06/12/2025 | $3.82 | $3.81 (-0.26%) | $3.87 | $3.75 | 383.00 K | $234.18 M |
| 06/11/2025 | $3.78 | $3.82 (1.06%) | $3.85 | $3.71 | 496.53 K | $234.80 M |
| 06/10/2025 | $3.72 | $3.79 (1.88%) | $3.88 | $3.72 | 489.94 K | $232.95 M |
| 06/09/2025 | $3.79 | $3.72 (-1.85%) | $3.86 | $3.64 | 1.00 M | $228.65 M |
| 06/06/2025 | $3.87 | $3.72 (-3.88%) | $3.90 | $3.71 | 474.60 K | $228.65 M |
| 06/05/2025 | $3.92 | $3.83 (-2.3%) | $3.96 | $3.80 | 604.70 K | $235.41 M |
| 06/04/2025 | $3.87 | $3.88 (0.26%) | $3.97 | $3.84 | 283.20 K | $238.48 M |
| 06/03/2025 | $3.80 | $3.86 (1.58%) | $3.96 | $3.72 | 393.64 K | $237.25 M |
| 06/02/2025 | $3.95 | $3.81 (-3.54%) | $3.97 | $3.76 | 483.65 K | $234.18 M |
| 05/30/2025 | $3.92 | $3.91 (-0.26%) | $3.98 | $3.84 | 507.10 K | $240.33 M |
| 05/29/2025 | $3.90 | $3.95 (1.28%) | $4.00 | $3.84 | 515.00 K | $242.79 M |
| 05/28/2025 | $3.95 | $3.85 (-2.53%) | $3.98 | $3.78 | 397.00 K | $236.64 M |
| 05/27/2025 | $4.10 | $3.97 (-3.17%) | $4.18 | $3.90 | 688.74 K | $244.02 M |
| 05/23/2025 | $3.93 | $3.99 (1.53%) | $4.05 | $3.92 | 516.31 K | $245.25 M |
| 05/22/2025 | $3.99 | $3.99 (0%) | $4.10 | $3.95 | 567.03 K | $245.25 M |
| 05/21/2025 | $4.25 | $4.01 (-5.65%) | $4.32 | $3.92 | 942.42 K | $246.47 M |
| 05/20/2025 | $4.32 | $4.29 (-0.69%) | $4.47 | $4.20 | 1.11 M | $263.68 M |
| 05/19/2025 | $4.20 | $4.29 (2.14%) | $4.34 | $4.14 | 420.84 K | $263.68 M |
| 05/16/2025 | $4.32 | $4.22 (-2.31%) | $4.33 | $4.18 | 450.02 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 |
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.
