5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
+63.31%
3 MONTH PERFORMANCE
+127.00%
6 MONTH PERFORMANCE
+18.85%
YEAR-TO-DATE PERFORMANCE
+40.99%
1 YEAR PERFORMANCE
-34.96%
Neuronetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $2.50 | $2.24 (-10.4%) | $2.54 | $2.22 | 524,033 | $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 |
| 12/31/2024 | $1.48 | $1.61 (8.78%) | $1.63 | $1.40 | 490,900 | $48.73 M |
| 12/30/2024 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.42 | 174,802 | $44.80 M |
| 12/27/2024 | $1.39 | $1.48 (6.47%) | $1.48 | $1.31 | 179,000 | $44.80 M |
| 12/26/2024 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.31 | 314,900 | $42.98 M |
| 12/24/2024 | $1.32 | $1.46 (10.61%) | $1.48 | $1.25 | 198,300 | $44.19 M |
| 12/23/2024 | $1.40 | $1.33 (-5%) | $1.40 | $1.30 | 124,889 | $40.26 M |
| 12/20/2024 | $1.27 | $1.39 (9.45%) | $1.42 | $1.26 | 96,000 | $42.07 M |
| 12/19/2024 | $1.42 | $1.29 (-9.15%) | $1.42 | $1.23 | 118,100 | $39.04 M |
| 12/18/2024 | $1.34 | $1.37 (2.24%) | $1.58 | $1.33 | 682,400 | $41.47 M |
| 12/17/2024 | $1.10 | $1.30 (18.18%) | $1.34 | $1.10 | 430,700 | $39.35 M |
| 12/16/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.06 | 164,085 | $32.99 M |
| 12/13/2024 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.05 | 177,300 | $33.90 M |
| 12/12/2024 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.13 | 106,500 | $35.11 M |
| 12/11/2024 | $1.16 | $1.20 (3.45%) | $1.23 | $1.11 | 93,414 | $36.32 M |
| 12/10/2024 | $1.12 | $1.14 (1.79%) | $1.20 | $1.08 | 167,000 | $34.50 M |
| 12/09/2024 | $1.34 | $1.15 (-14.18%) | $1.34 | $1.11 | 222,815 | $34.81 M |
| 12/06/2024 | $1.20 | $1.27 (5.83%) | $1.31 | $1.00 | 523,587 | $38.44 M |
| 12/05/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.14 | 85,530 | $36.02 M |
| 12/04/2024 | $1.17 | $1.18 (0.85%) | $1.18 | $1.05 | 184,200 | $35.72 M |
| 12/03/2024 | $1.11 | $1.15 (3.6%) | $1.20 | $1.09 | 450,638 | $34.81 M |
| 12/02/2024 | $1.01 | $1.11 (9.9%) | $1.13 | $0.98 | 399,800 | $33.60 M |
| 11/29/2024 | $0.97 | $1.00 (3.09%) | $1.01 | $0.96 | 142,000 | $30.27 M |
| 11/27/2024 | $0.95 | $0.96 (1.38%) | $0.98 | $0.92 | 173,700 | $29.15 M |
| 11/26/2024 | $0.97 | $0.95 (-2.13%) | $1.01 | $0.92 | 265,700 | $28.87 M |
| 11/25/2024 | $0.93 | $0.97 (4.4%) | $1.04 | $0.92 | 359,812 | $29.36 M |
| 11/22/2024 | $0.85 | $0.89 (4.73%) | $0.93 | $0.84 | 292,263 | $26.79 M |
| 11/21/2024 | $0.80 | $0.84 (4.07%) | $0.84 | $0.76 | 425,700 | $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 |