-
5 DAY PERFORMANCE
+14.67% -
1 MONTH PERFORMANCE
+10.97% -
3 MONTH PERFORMANCE
-53.26% -
6 MONTH PERFORMANCE
-78.92% -
YEAR-TO-DATE PERFORMANCE
-70.34% -
1 YEAR PERFORMANCE
-25.86%
Neuronetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $1.00 | $0.99 (-0.74%) | $1.01 | $0.97 | 185,800 | $29.83 M |
| 08/20/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.96 | 363,300 | $30.65 M |
| 08/19/2024 | $1.20 | $1.01 (-15.83%) | $1.20 | $1.00 | 571,500 | $30.35 M |
| 08/16/2024 | $1.00 | $1.12 (12.11%) | $1.21 | $0.98 | 920,748 | $33.66 M |
| 08/15/2024 | $0.84 | $0.97 (15.27%) | $1.00 | $0.84 | 1.02 M | $29.01 M |
| 08/14/2024 | $0.75 | $0.83 (11.19%) | $0.85 | $0.74 | 901,024 | $24.94 M |
| 08/13/2024 | $0.76 | $0.74 (-2.8%) | $0.77 | $0.66 | 1.51 M | $22.20 M |
| 08/12/2024 | $1.25 | $0.75 (-40.4%) | $1.31 | $0.74 | 7.37 M | $22.39 M |
| 08/09/2024 | $1.89 | $1.78 (-5.82%) | $1.89 | $1.78 | 85,126 | $53.49 M |
| 08/08/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.81 | 123,700 | $55.11 M |
| 08/07/2024 | $1.80 | $1.87 (3.89%) | $1.91 | $1.79 | 117,742 | $55.11 M |
| 08/06/2024 | $1.77 | $1.80 (1.69%) | $1.81 | $1.74 | 45,600 | $53.05 M |
| 08/05/2024 | $1.75 | $1.78 (1.71%) | $1.78 | $1.63 | 155,800 | $52.46 M |
| 08/02/2024 | $1.75 | $1.80 (2.86%) | $1.86 | $1.73 | 122,610 | $53.05 M |
| 08/01/2024 | $1.84 | $1.78 (-3.26%) | $1.90 | $1.77 | 229,428 | $52.46 M |
| 07/31/2024 | $1.85 | $1.87 (1.08%) | $1.91 | $1.85 | 235,945 | $55.11 M |
| 07/30/2024 | $1.92 | $1.84 (-4.17%) | $1.95 | $1.83 | 324,800 | $54.23 M |
| 07/29/2024 | $1.89 | $1.90 (0.53%) | $1.91 | $1.85 | 135,511 | $56.00 M |
| 07/26/2024 | $1.94 | $1.89 (-2.58%) | $1.97 | $1.89 | 92,600 | $55.70 M |
| 07/25/2024 | $1.88 | $1.89 (0.53%) | $1.97 | $1.83 | 116,168 | $55.70 M |
| 07/24/2024 | $1.91 | $1.88 (-1.57%) | $1.96 | $1.86 | 80,400 | $55.41 M |
| 07/23/2024 | $1.91 | $1.91 (0%) | $1.93 | $1.88 | 160,233 | $56.29 M |
| 07/22/2024 | $1.92 | $1.91 (-0.52%) | $1.99 | $1.87 | 118,394 | $56.29 M |
| 07/19/2024 | $1.92 | $1.93 (0.52%) | $1.94 | $1.86 | 106,722 | $56.88 M |
| 07/18/2024 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.88 | 141,123 | $56.00 M |
| 07/17/2024 | $1.99 | $2.00 (0.5%) | $2.04 | $1.94 | 130,179 | $58.94 M |
| 07/16/2024 | $1.92 | $2.00 (4.17%) | $2.05 | $1.89 | 190,520 | $58.94 M |
| 07/15/2024 | $1.87 | $1.89 (1.07%) | $1.89 | $1.82 | 101,975 | $55.70 M |
| 07/12/2024 | $1.89 | $1.87 (-1.06%) | $1.91 | $1.85 | 86,103 | $55.11 M |
| 07/11/2024 | $1.86 | $1.87 (0.54%) | $1.91 | $1.85 | 109,913 | $55.11 M |
| 07/10/2024 | $1.95 | $1.85 (-5.13%) | $1.97 | $1.81 | 206,436 | $54.52 M |
| 07/09/2024 | $1.80 | $1.82 (1.11%) | $1.83 | $1.77 | 71,417 | $53.64 M |
| 07/08/2024 | $1.85 | $1.79 (-3.24%) | $1.90 | $1.79 | 78,061 | $52.75 M |