-
5 DAY PERFORMANCE
+18.31% -
1 MONTH PERFORMANCE
-16.00% -
3 MONTH PERFORMANCE
-13.78% -
6 MONTH PERFORMANCE
-64.41% -
YEAR-TO-DATE PERFORMANCE
-71.03% -
1 YEAR PERFORMANCE
-37.31%
Neuronetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.80 | $0.84 (4.07%) | $0.84 | $0.76 | 425,035 | $25.29 M |
| 11/20/2024 | $0.75 | $0.80 (7%) | $0.82 | $0.71 | 506,000 | $24.29 M |
| 11/19/2024 | $0.75 | $0.76 (0.69%) | $0.76 | $0.68 | 347,500 | $22.86 M |
| 11/18/2024 | $0.71 | $0.78 (10%) | $0.82 | $0.67 | 484,234 | $23.64 M |
| 11/15/2024 | $0.79 | $0.71 (-10.13%) | $0.81 | $0.69 | 780,507 | $21.49 M |
| 11/14/2024 | $0.63 | $0.79 (25.4%) | $0.90 | $0.60 | 1.76 M | $23.91 M |
| 11/13/2024 | $0.69 | $0.61 (-11.65%) | $0.69 | $0.58 | 1.33 M | $18.45 M |
| 11/12/2024 | $0.77 | $0.69 (-10.39%) | $0.80 | $0.52 | 7.77 M | $20.88 M |
| 11/11/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.10 | 285,940 | $33.29 M |
| 11/08/2024 | $1.08 | $1.17 (8.33%) | $1.18 | $1.08 | 205,799 | $35.16 M |
| 11/07/2024 | $1.20 | $1.08 (-10%) | $1.20 | $1.05 | 294,320 | $32.46 M |
| 11/06/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.10 | 745,789 | $35.76 M |
| 11/05/2024 | $1.10 | $1.13 (2.73%) | $1.16 | $1.05 | 284,300 | $33.96 M |
| 11/04/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.02 | 192,300 | $32.76 M |
| 11/01/2024 | $1.02 | $1.03 (0.98%) | $1.07 | $1.00 | 125,100 | $30.95 M |
| 10/31/2024 | $1.07 | $1.03 (-3.74%) | $1.11 | $0.98 | 294,366 | $30.95 M |
| 10/30/2024 | $1.01 | $1.07 (5.94%) | $1.08 | $1.01 | 293,400 | $32.16 M |
| 10/29/2024 | $0.99 | $1.01 (2.02%) | $1.02 | $0.98 | 123,100 | $30.35 M |
| 10/28/2024 | $0.99 | $0.99 (0.59%) | $1.01 | $0.97 | 92,500 | $29.79 M |
| 10/25/2024 | $0.96 | $0.99 (3.29%) | $1.00 | $0.96 | 43,178 | $29.75 M |
| 10/24/2024 | $0.96 | $0.97 (1.04%) | $0.99 | $0.96 | 65,423 | $29.15 M |
| 10/23/2024 | $1.01 | $0.97 (-3.72%) | $1.03 | $0.96 | 105,028 | $29.22 M |
| 10/22/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.96 | 124,678 | $30.05 M |
| 10/21/2024 | $0.98 | $1.00 (2.04%) | $1.01 | $0.95 | 234,308 | $30.05 M |
| 10/18/2024 | $0.89 | $0.97 (8.75%) | $0.99 | $0.89 | 131,652 | $29.17 M |
| 10/17/2024 | $0.90 | $0.91 (0.9%) | $0.93 | $0.88 | 266,400 | $27.35 M |
| 10/16/2024 | $0.90 | $0.92 (1.77%) | $0.94 | $0.90 | 107,520 | $27.52 M |
| 10/15/2024 | $0.88 | $0.89 (1.14%) | $0.92 | $0.87 | 132,100 | $26.75 M |
| 10/14/2024 | $0.91 | $0.89 (-2.05%) | $0.91 | $0.88 | 166,340 | $26.75 M |
| 10/11/2024 | $0.88 | $0.91 (3.41%) | $0.92 | $0.86 | 137,543 | $27.35 M |
| 10/10/2024 | $0.90 | $0.86 (-4.44%) | $0.92 | $0.85 | 116,600 | $25.84 M |
| 10/09/2024 | $0.88 | $0.92 (5.14%) | $0.95 | $0.85 | 318,700 | $27.65 M |
| 10/08/2024 | $0.80 | $0.86 (7.81%) | $0.87 | $0.76 | 256,023 | $25.84 M |
| 10/07/2024 | $0.78 | $0.80 (2.89%) | $0.87 | $0.78 | 273,749 | $24.04 M |
| 10/04/2024 | $0.85 | $0.85 (-0.01%) | $0.89 | $0.80 | 372,300 | $25.54 M |
| 10/03/2024 | $0.76 | $0.79 (3.95%) | $0.80 | $0.76 | 97,130 | $23.74 M |
| 10/02/2024 | $0.75 | $0.75 (0%) | $0.80 | $0.74 | 117,500 | $22.54 M |
| 10/01/2024 | $0.77 | $0.75 (-2.69%) | $0.80 | $0.74 | 90,250 | $22.54 M |
| 09/30/2024 | $0.79 | $0.76 (-3.82%) | $0.85 | $0.73 | 401,300 | $22.83 M |
| 09/27/2024 | $0.78 | $0.75 (-4.09%) | $0.83 | $0.72 | 830,537 | $22.54 M |
| 09/26/2024 | $0.80 | $0.78 (-2.5%) | $0.84 | $0.77 | 988,038 | $23.44 M |
| 09/25/2024 | $0.85 | $0.79 (-7.28%) | $0.88 | $0.78 | 509,022 | $23.68 M |
| 09/24/2024 | $0.90 | $0.84 (-6.67%) | $0.91 | $0.79 | 370,794 | $25.24 M |
| 09/23/2024 | $0.93 | $0.88 (-5.82%) | $0.98 | $0.88 | 244,300 | $26.45 M |
| 09/20/2024 | $0.95 | $0.93 (-2.14%) | $0.97 | $0.89 | 496,000 | $27.94 M |
| 09/19/2024 | $0.97 | $0.95 (-2.33%) | $1.01 | $0.90 | 290,600 | $28.47 M |
| 09/18/2024 | $1.00 | $0.94 (-5.52%) | $1.03 | $0.93 | 332,462 | $28.39 M |
| 09/17/2024 | $0.78 | $0.95 (21.77%) | $0.97 | $0.78 | 483,600 | $28.61 M |
| 09/16/2024 | $0.75 | $0.78 (4%) | $0.82 | $0.75 | 797,535 | $23.44 M |
| 09/13/2024 | $0.75 | $0.73 (-2.53%) | $0.75 | $0.73 | 557,200 | $21.97 M |
| 09/12/2024 | $0.73 | $0.74 (1.41%) | $0.76 | $0.73 | 213,200 | $22.24 M |
| 09/11/2024 | $0.77 | $0.74 (-3.61%) | $0.81 | $0.74 | 83,400 | $22.30 M |
| 09/10/2024 | $0.77 | $0.78 (1.3%) | $0.82 | $0.77 | 58,979 | $23.44 M |
| 09/09/2024 | $0.79 | $0.78 (-1.27%) | $0.82 | $0.78 | 129,004 | $23.44 M |
| 09/06/2024 | $0.79 | $0.78 (-1.27%) | $0.82 | $0.77 | 77,400 | $23.29 M |
| 09/05/2024 | $0.82 | $0.78 (-4.5%) | $0.84 | $0.78 | 223,012 | $23.53 M |
| 09/04/2024 | $0.87 | $0.82 (-4.97%) | $0.90 | $0.82 | 291,549 | $24.71 M |
| 09/03/2024 | $0.90 | $0.87 (-3.78%) | $0.96 | $0.87 | 71,100 | $25.99 M |
| 08/30/2024 | $0.87 | $0.88 (1.62%) | $0.90 | $0.86 | 91,600 | $26.54 M |
| 08/29/2024 | $0.85 | $0.85 (-0.23%) | $0.86 | $0.84 | 383,560 | $25.54 M |
| 08/28/2024 | $0.93 | $0.88 (-5.06%) | $0.93 | $0.85 | 399,300 | $26.39 M |
| 08/27/2024 | $0.95 | $0.92 (-3.23%) | $0.97 | $0.91 | 253,424 | $27.63 M |
| 08/26/2024 | $0.96 | $0.95 (-1.35%) | $0.98 | $0.94 | 298,366 | $28.46 M |
| 08/23/2024 | $0.99 | $0.97 (-2.53%) | $0.99 | $0.96 | 240,612 | $29.00 M |
| 08/22/2024 | $1.00 | $0.97 (-2.57%) | $1.05 | $0.96 | 420,830 | $29.28 M |