Dark

STIM
Neuronetics, Inc. Common Stock
stock NASDAQ

At Close

Jan 16, 2026 3:59:58 PM EST

1.90USD+4.972%(+0.09)852,925

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 8:11:30 AM EST

1.88USD+3.867%(+0.07)144

After-hours

Jan 16, 2026 4:28:30 PM EST

1.94USD+2.105%(+0.04)626

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	1.8100	1.965000	1.800000	1.9000	+4.972%	852,925	0.000%
2026-01-15	1.7800	1.915000	1.750000	1.8100	+2.260%	1,778,320	+4.972%
2026-01-14	1.7900	1.851000	1.740000	1.7700	-1.667%	492,809	+7.345%
2026-01-13	1.9800	2.040000	1.725000	1.8000	-9.091%	2,021,268	+5.556%
2026-01-12	2.0700	2.100000	1.900000	1.9800	-4.348%	1,505,948	-4.040%
2026-01-09	1.9800	2.125000	1.910000	2.0700	+5.612%	2,593,416	-8.213%
2026-01-08	1.8100	2.049000	1.795000	1.9600	+8.287%	1,646,088	-3.061%
2026-01-07	1.6800	1.870000	1.591200	1.8100	+7.101%	2,433,175	+4.972%
2026-01-06	1.4000	1.700000	1.400000	1.6900	+19.858%	1,840,756	+12.426%
2026-01-05	1.4500	1.470000	1.340000	1.4100	-2.083%	1,803,087	+34.752%
2026-01-02	1.3800	1.500000	1.380000	1.4400	+4.348%	800,586	+31.944%
2025-12-31	1.3800	1.410000	1.350000	1.3800	-2.128%	568,818	+37.681%
2025-12-30	1.3600	1.440000	1.330000	1.4100	+2.174%	577,918	+34.752%
2025-12-29	1.4200	1.430000	1.260000	1.3800	-2.817%	2,267,071	+37.681%
2025-12-26	1.4200	1.430000	1.360000	1.4200	0.000%	978,271	+33.803%
2025-12-24	1.4400	1.470000	1.340000	1.4200	-0.699%	1,209,509	+33.803%
2025-12-23	1.5300	1.540000	1.424900	1.4300	-7.143%	863,072	+32.867%
2025-12-22	1.4000	1.640000	1.400000	1.5400	+10.000%	1,116,004	+23.377%
2025-12-19	1.4200	1.470000	1.360000	1.4000	-1.060%	1,051,189	+35.714%
2025-12-18	1.5500	1.590000	1.400000	1.4150	-8.117%	846,983	+34.276%
2025-12-17	1.6400	1.670000	1.480800	1.5400	-6.667%	1,466,386	+23.377%
2025-12-16	1.7600	1.760000	1.600000	1.6500	-6.250%	1,675,051	+15.152%
2025-12-15	1.5400	1.790000	1.430000	1.7600	+15.789%	3,454,593	+7.955%
2025-12-12	1.3600	1.595000	1.342700	1.5200	+10.949%	2,675,897	+25.000%
2025-12-11	1.3300	1.390000	1.320000	1.3700	+3.008%	550,374	+38.686%
2025-12-10	1.3000	1.355000	1.275000	1.3300	+3.101%	651,009	+42.857%
2025-12-09	1.2800	1.365000	1.280000	1.2900	-0.769%	521,505	+47.287%
2025-12-08	1.3600	1.370000	1.265000	1.3000	-3.704%	729,017	+46.154%
2025-12-05	1.4700	1.490000	1.335000	1.3500	-6.897%	667,651	+40.741%
2025-12-04	1.3400	1.505000	1.320000	1.4500	+8.209%	857,043	+31.034%
2025-12-03	1.3300	1.395000	1.280000	1.3400	+1.515%	911,189	+41.791%
2025-12-02	1.4000	1.430000	1.320000	1.3200	-7.042%	1,584,143	+43.939%
2025-12-01	1.4900	1.530000	1.400000	1.4200	-4.698%	1,563,756	+33.803%
2025-11-28	1.4300	1.530000	1.405000	1.4900	+7.194%	1,059,534	+27.517%
2025-11-26	1.3700	1.410000	1.330000	1.3900	+1.460%	994,753	+36.691%
2025-11-25	1.2600	1.385000	1.260000	1.3700	+7.874%	1,253,403	+38.686%
2025-11-24	1.3000	1.330000	1.250000	1.2700	-3.053%	1,130,001	+49.606%
2025-11-21	1.2900	1.360000	1.250000	1.3100	+0.769%	1,346,088	+45.038%
2025-11-20	1.5000	1.530000	1.250000	1.3000	-12.752%	2,273,084	+46.154%
2025-11-19	1.4400	1.525000	1.290000	1.4900	-0.334%	3,698,243	+27.517%
2025-11-18	1.5900	1.650000	1.390000	1.4950	-9.394%	6,777,274	+27.090%
2025-11-17	1.9900	2.030000	1.490000	1.6500	-17.085%	7,895,518	+15.152%
2025-11-14	1.9500	2.040000	1.900000	1.9900	-2.451%	1,568,995	-4.523%
2025-11-13	2.1300	2.160000	1.972300	2.0400	-5.556%	1,527,600	-6.863%
2025-11-12	2.1800	2.220000	2.100000	2.1600	-1.818%	887,499	-12.037%
2025-11-11	2.1200	2.220000	2.010000	2.2000	+2.804%	1,580,680	-13.636%
2025-11-10	2.3500	2.350000	2.090000	2.1400	-6.140%	2,027,399	-11.215%
2025-11-07	2.4600	2.520000	2.225000	2.2800	-9.524%	2,377,099	-16.667%
2025-11-06	2.6900	2.760000	2.450000	2.5200	-8.029%	2,457,042	-24.603%
2025-11-05	2.8600	2.930000	2.610100	2.7400	-4.530%	2,505,180	-30.657%
2025-11-04	2.3800	3.090000	2.380000	2.8700	+3.610%	6,894,578	-33.798%
2025-11-03	2.8400	2.870000	2.685000	2.7700	+4.528%	1,517,015	-31.408%
2025-10-31	2.6900	2.745000	2.610000	2.6500	-1.852%	974,172	-28.302%
2025-10-30	2.9100	3.046100	2.680000	2.7000	-6.897%	1,310,396	-29.630%
2025-10-29	3.1000	3.100000	2.890100	2.9000	-6.452%	799,378	-34.483%
2025-10-28	3.0800	3.135000	3.025000	3.1000	+0.324%	702,467	-38.710%
2025-10-27	3.1400	3.167300	3.000000	3.0900	-0.962%	799,665	-38.511%
2025-10-24	3.0100	3.230000	3.000000	3.1200	+5.405%	1,082,374	-39.103%
2025-10-23	2.9500	3.010000	2.910000	2.9600	+1.024%	562,406	-35.811%
2025-10-22	2.8900	2.969900	2.800000	2.9300	+1.736%	827,571	-35.154%
2025-10-21	2.7200	2.959900	2.670000	2.8800	+5.495%	1,099,163	-34.028%
2025-10-20	2.7200	2.820000	2.605000	2.7300	+1.487%	1,108,699	-30.403%
2025-10-17	2.8600	2.940000	2.680000	2.6900	-6.597%	941,832	-29.368%
2025-10-16	3.0750	3.150000	2.880000	2.8800	-5.263%	1,050,016	-34.028%
2025-10-15	2.9600	3.210000	2.955000	3.0400	+5.190%	2,248,515	-37.500%
2025-10-14	2.7200	2.980000	2.645000	2.8900	+4.710%	1,648,041	-34.256%
2025-10-13	2.8400	2.910000	2.750000	2.7600	-1.075%	1,577,187	-31.159%
2025-10-10	2.9400	2.950000	2.770000	2.7900	-5.102%	1,072,140	-31.900%
2025-10-09	3.0100	3.015000	2.885000	2.9400	-1.010%	581,553	-35.374%
2025-10-08	2.9100	2.985000	2.865000	2.9700	+2.062%	695,451	-36.027%
2025-10-07	2.8500	2.970000	2.830000	2.9100	+2.827%	667,294	-34.708%
2025-10-06	2.8900	2.985000	2.810000	2.8300	-0.702%	817,623	-32.862%
2025-10-03	2.6900	3.010000	2.690000	2.8500	+6.742%	1,454,582	-33.333%
2025-10-02	2.7300	2.735000	2.580000	2.6700	-1.838%	1,351,973	-28.839%
2025-10-01	2.7000	2.780000	2.620000	2.7200	-0.366%	984,195	-30.147%
2025-09-30	2.6600	2.740000	2.580000	2.7300	+2.632%	837,145	-30.403%
2025-09-29	2.7500	2.788200	2.637000	2.6600	-1.845%	1,017,853	-28.571%
2025-09-26	2.6700	2.740000	2.630000	2.7100	+1.498%	738,608	-29.889%
2025-09-25	2.7500	2.790000	2.575000	2.6700	-4.301%	1,279,036	-28.839%
2025-09-24	2.7500	2.880000	2.690000	2.7900	+1.455%	721,827	-31.900%
2025-09-23	2.8400	2.889400	2.680000	2.7500	-3.169%	1,088,375	-30.909%
2025-09-22	2.7500	2.880000	2.665000	2.8400	+2.158%	919,790	-33.099%
2025-09-19	2.9300	2.980000	2.760000	2.7800	-4.467%	1,378,379	-31.655%
2025-09-18	2.8700	2.930000	2.800000	2.9100	+2.105%	851,432	-34.708%
2025-09-17	2.8200	3.005000	2.735000	2.8500	+2.888%	1,970,700	-33.333%
2025-09-16	2.8400	2.910000	2.760000	2.7700	-3.484%	1,705,060	-31.408%
2025-09-15	3.1500	3.150000	2.800000	2.8700	-8.160%	2,865,932	-33.798%
2025-09-12	3.4400	3.440000	3.110000	3.1250	-9.682%	1,103,728	-39.200%
2025-09-11	3.4700	3.570000	3.400000	3.4600	+0.290%	781,278	-45.087%
2025-09-10	3.6900	3.710000	3.400000	3.4500	-6.504%	1,259,699	-44.928%
2025-09-09	3.5500	3.690000	3.406000	3.6900	+9.496%	2,282,952	-48.509%
2025-09-08	3.2500	3.480000	3.120000	3.3700	+4.334%	2,138,340	-43.620%
2025-09-05	3.3500	3.370000	3.000000	3.2300	-2.417%	1,892,291	-41.176%
2025-09-04	3.2900	3.430000	3.170000	3.3100	+1.223%	1,887,851	-42.598%
2025-09-03	3.1700	3.305000	3.070000	3.2700	+4.140%	1,296,393	-41.896%
2025-09-02	3.2900	3.349200	3.130000	3.1400	-5.706%	1,166,636	-39.490%
2025-08-29	3.4600	3.480000	3.180000	3.3300	-3.198%	1,472,972	-42.943%
2025-08-28	3.4000	3.515000	3.290000	3.4400	+2.381%	2,685,881	-44.767%
2025-08-27	3.3600	3.440000	3.240000	3.3600	-0.592%	1,247,534	-43.452%
2025-08-26	3.2100	3.400000	3.130000	3.3800	+5.625%	2,357,740	-43.787%
2025-08-25	3.3800	3.380000	3.175000	3.2000	-5.882%	1,554,890	-40.625%
2025-08-22	3.3800	3.510000	3.290000	3.4000	+0.592%	1,904,031	-44.118%
2025-08-21	3.3100	3.440000	3.270000	3.3800	+1.502%	732,218	-43.787%
2025-08-20	3.3400	3.415000	3.200000	3.3300	-1.187%	1,086,464	-42.943%
2025-08-19	3.7000	3.800000	3.360000	3.3700	-4.802%	1,354,548	-43.620%
2025-08-18	3.3800	3.630000	3.315000	3.5400	+5.988%	1,135,786	-46.328%
2025-08-15	3.5600	3.580800	3.335000	3.3400	-6.180%	1,303,960	-43.114%
2025-08-14	3.8500	3.880000	3.430000	3.5600	-8.010%	1,162,020	-46.629%
2025-08-13	3.8800	3.980000	3.640000	3.8700	+0.259%	1,589,688	-50.904%
2025-08-12	3.9200	4.000000	3.800000	3.8600	-1.531%	1,557,701	-50.777%
2025-08-11	4.2200	4.290000	3.900000	3.9200	-5.085%	684,373	-51.531%
2025-08-08	4.0000	4.310000	3.919200	4.1300	+3.121%	1,212,443	-53.995%
2025-08-07	4.1850	4.420000	4.000000	4.0050	-5.654%	3,232,911	-52.559%
2025-08-06	4.5500	4.550000	4.030000	4.2450	-6.601%	2,212,684	-55.241%
2025-08-05	4.1100	4.849500	3.785000	4.5450	-2.468%	3,934,820	-58.196%
2025-08-04	4.4700	4.720000	4.470000	4.6600	+5.430%	932,569	-59.227%
2025-08-01	4.2800	4.435000	4.170000	4.4200	+0.683%	657,860	-57.014%
2025-07-31	4.4100	4.690000	4.380000	4.3900	-1.126%	832,284	-56.720%
2025-07-30	4.5000	4.820400	4.410000	4.4400	-0.671%	1,123,253	-57.207%
2025-07-29	4.5500	4.579942	4.430000	4.4700	-1.106%	574,612	-57.494%
2025-07-28	4.5100	4.590000	4.440000	4.5200	+0.668%	587,165	-57.965%
2025-07-25	4.4300	4.530000	4.375000	4.4900	+0.899%	442,659	-57.684%
2025-07-24	4.4600	4.650000	4.350000	4.4500	+0.225%	810,360	-57.303%
2025-07-23	4.2700	4.560000	4.180000	4.4400	+5.213%	1,000,914	-57.207%
2025-07-22	3.9100	4.235000	3.850000	4.2200	+8.763%	1,315,505	-54.976%
2025-07-21	3.6800	4.040000	3.624200	3.8800	+6.011%	1,181,002	-51.031%
2025-07-18	3.9000	3.920000	3.650000	3.6600	-4.439%	521,679	-48.087%
2025-07-17	3.6200	3.905000	3.560000	3.8300	+6.389%	1,187,977	-50.392%
2025-07-16	3.7300	3.825000	3.525000	3.6000	-3.743%	1,585,170	-47.222%
2025-07-15	3.8700	4.000000	3.720000	3.7400	-3.109%	1,145,117	-49.198%
2025-07-14	3.5900	3.890000	3.545000	3.8600	+8.123%	796,344	-50.777%
2025-07-11	3.5100	3.610000	3.420000	3.5700	+0.847%	688,692	-46.779%
2025-07-10	3.5000	3.545000	3.315000	3.5400	+1.143%	653,486	-46.328%
2025-07-09	3.4200	3.530000	3.380000	3.5000	+2.339%	482,331	-45.714%
2025-07-08	3.3900	3.600000	3.375000	3.4200	+1.484%	1,169,551	-44.444%
2025-07-07	3.3500	3.385000	3.180000	3.3700	-0.882%	1,376,929	-43.620%
2025-07-03	3.4200	3.450000	3.360000	3.4000	-0.585%	441,141	-44.118%
2025-07-02	3.4700	3.475000	3.305000	3.4200	-1.299%	766,038	-44.444%
2025-07-01	3.4600	3.490000	3.110000	3.4650	-0.716%	1,072,968	-45.166%
2025-06-30	3.5900	3.610000	3.465000	3.4900	-1.133%	501,359	-45.559%
2025-06-27	3.4300	3.550000	3.372000	3.5300	+3.824%	5,162,321	-46.176%
2025-06-26	3.4100	3.420000	3.300000	3.4000	-0.585%	614,251	-44.118%
2025-06-25	3.5900	3.610000	3.260000	3.4200	-3.390%	766,783	-44.444%
2025-06-24	3.4500	3.600000	3.425000	3.5400	+3.207%	561,962	-46.328%
2025-06-23	3.4300	3.480000	3.150000	3.4300	-0.867%	1,372,251	-44.606%
2025-06-20	3.3600	3.520000	3.360000	3.4600	+2.367%	1,063,262	-45.087%
2025-06-18	3.4700	3.489300	3.350000	3.3800	-3.152%	652,476	-43.787%
2025-06-17	3.6100	3.640000	3.470000	3.4900	-4.384%	578,938	-45.559%
2025-06-16	3.8100	3.899200	3.635000	3.6500	-3.694%	393,278	-47.945%
2025-06-13	3.7700	3.855000	3.690000	3.7900	-0.525%	298,721	-49.868%
2025-06-12	3.8200	3.870000	3.750000	3.8100	-0.262%	382,975	-50.131%
2025-06-11	3.7800	3.851000	3.714500	3.8200	+0.792%	496,526	-50.262%
2025-06-10	3.7200	3.880000	3.720000	3.7900	+1.882%	489,935	-49.868%
2025-06-09	3.7900	3.858000	3.640000	3.7200	0.000%	1,003,228	-48.925%
2025-06-06	3.8700	3.900000	3.710000	3.7200	-2.872%	474,592	-48.925%
2025-06-05	3.9200	3.960000	3.800100	3.8300	-1.289%	604,664	-50.392%
2025-06-04	3.8700	3.970000	3.840000	3.8800	+0.518%	283,189	-51.031%
2025-06-03	3.8000	3.960000	3.720000	3.8600	+1.312%	393,636	-50.777%
2025-06-02	3.9500	3.974100	3.755000	3.8100	-2.558%	483,651	-50.131%
2025-05-30	3.9200	3.975000	3.840000	3.9100	-1.013%	507,075	-51.407%
2025-05-29	3.9000	4.000000	3.840000	3.9500	+2.597%	514,980	-51.899%
2025-05-28	3.9500	3.980000	3.780000	3.8500	-3.023%	396,987	-50.649%
2025-05-27	4.1000	4.175000	3.900000	3.9700	-0.501%	688,744	-52.141%
2025-05-23	3.9300	4.049000	3.920000	3.9900	0.000%	516,312	-52.381%
2025-05-22	3.9900	4.100000	3.950000	3.9900	-0.499%	567,031	-52.381%
2025-05-21	4.2500	4.321000	3.920000	4.0100	-6.527%	942,422	-52.618%
2025-05-20	4.3200	4.465000	4.200000	4.2900	0.000%	1,108,603	-55.711%
2025-05-19	4.2000	4.340000	4.140000	4.2900	+1.659%	420,844	-55.711%
2025-05-16	4.3200	4.330000	4.175000	4.2200	-1.860%	450,022	-54.976%
2025-05-15	4.3300	4.360000	4.050000	4.3000	0.000%	849,288	-55.814%
2025-05-14	4.4900	4.550000	4.150000	4.3000	-3.262%	676,885	-55.814%
2025-05-13	4.2100	4.462000	4.120000	4.4450	+7.367%	1,030,773	-57.255%
2025-05-12	4.6100	4.640000	4.130000	4.1400	-6.546%	1,085,651	-54.106%
2025-05-09	4.7100	4.750000	4.420000	4.4300	-4.731%	817,667	-57.111%
2025-05-08	4.5600	4.815000	4.480000	4.6500	+1.974%	833,602	-59.140%
2025-05-07	4.5000	4.610000	4.250000	4.5600	+1.333%	1,086,327	-58.333%
2025-05-06	3.6700	4.520000	3.300000	4.5000	0.000%	3,957,346	-57.778%
2025-05-05	4.4400	4.550000	4.355000	4.5000	-1.747%	698,306	-57.778%
2025-05-02	4.5100	4.640200	4.430000	4.5800	+2.691%	563,693	-58.515%
2025-05-01	4.4300	4.560000	4.310000	4.4600	+1.826%	641,731	-57.399%
2025-04-30	4.3900	4.500000	4.180000	4.3800	-1.129%	627,704	-56.621%
2025-04-29	4.4400	4.530000	4.380000	4.4300	-0.449%	351,784	-57.111%
2025-04-28	4.4800	4.550000	4.315000	4.4500	-0.670%	499,569	-57.303%
2025-04-25	4.2300	4.480000	4.175000	4.4800	+5.660%	853,290	-57.589%
2025-04-24	4.2100	4.341900	4.113800	4.2400	+1.193%	529,992	-55.189%
2025-04-23	4.2500	4.305000	4.144800	4.1900	+2.948%	639,984	-54.654%
2025-04-22	3.8900	4.100000	3.890000	4.0700	+4.897%	723,985	-53.317%
2025-04-21	3.6800	4.000000	3.582700	3.8800	+3.191%	934,573	-51.031%
2025-04-17	3.7900	3.819500	3.630000	3.7600	-0.265%	300,267	-49.468%
2025-04-16	3.7000	3.825000	3.655000	3.7700	0.000%	456,322	-49.602%
2025-04-15	3.7700	3.920000	3.760000	3.7700	-1.050%	310,914	-49.602%
2025-04-14	3.9100	3.950000	3.640000	3.8100	+0.528%	634,877	-50.131%
2025-04-11	3.7700	4.140000	3.600000	3.7900	+0.531%	531,278	-49.868%
2025-04-10	3.9700	4.038500	3.490000	3.7700	-7.598%	1,407,679	-49.602%
2025-04-09	3.2700	4.160000	3.270000	4.0800	+22.892%	1,772,735	-53.431%
2025-04-08	3.7900	3.840000	3.240000	3.3200	-6.479%	1,363,512	-42.771%
2025-04-07	3.3500	3.810000	3.240000	3.5500	+0.567%	1,091,083	-46.479%
2025-04-04	3.4000	3.589900	3.350000	3.5300	-1.944%	847,640	-46.176%
2025-04-03	3.5900	3.708000	3.395000	3.6000	-8.629%	1,334,062	-47.222%
2025-04-02	3.6700	4.065000	3.650000	3.9400	+4.233%	1,156,722	-51.777%
2025-04-01	3.8400	4.060000	3.750000	3.7800	+2.717%	2,075,677	-49.735%
2025-03-31	3.6900	3.770000	3.460000	3.6800	-2.387%	1,390,859	-48.370%
2025-03-28	4.0000	4.000000	3.570000	3.7700	-5.750%	1,722,439	-49.602%
2025-03-27	4.0300	4.190000	3.850000	4.0000	-1.961%	770,625	-52.500%
2025-03-26	4.3500	4.430000	4.065000	4.0800	-6.636%	1,255,340	-53.431%
2025-03-25	4.7700	4.967400	4.330000	4.3700	-6.424%	1,121,526	-56.522%
2025-03-24	4.9600	5.050000	4.650000	4.6700	-3.909%	1,048,892	-59.315%
2025-03-21	4.9200	4.920000	4.770000	4.8600	-1.619%	413,100	-60.905%
2025-03-20	4.9900	5.130000	4.850000	4.9400	-1.397%	452,923	-61.538%
2025-03-19	5.1100	5.159400	4.910000	5.0100	+1.417%	1,061,301	-62.076%
2025-03-18	5.1500	5.340000	4.820000	4.9400	-2.372%	951,605	-61.538%
2025-03-17	4.5100	5.060000	4.510000	5.0600	+11.947%	1,123,187	-62.451%
2025-03-14	4.5000	4.700000	4.430000	4.5200	+2.494%	738,457	-57.965%
2025-03-13	4.5800	4.807400	4.210100	4.4100	-4.752%	1,091,335	-56.916%
2025-03-12	4.7050	4.920000	4.450000	4.6300	+1.982%	942,814	-58.963%
2025-03-11	4.5000	4.779500	4.290000	4.5400	+4.850%	1,241,373	-58.150%
2025-03-10	4.9800	5.120000	4.180000	4.3300	-14.596%	1,767,294	-56.120%
2025-03-07	5.1100	5.199700	4.770000	5.0700	+2.218%	1,454,029	-62.525%
2025-03-06	5.2200	5.560000	4.850000	4.9600	-8.487%	2,592,321	-61.694%
2025-03-05	5.4700	5.920000	5.070000	5.4200	+7.115%	3,441,085	-64.945%
2025-03-04	4.3500	5.320000	4.300000	5.0600	+18.779%	5,609,068	-62.451%
2025-03-03	4.4000	4.635300	4.180000	4.2600	+0.235%	1,071,424	-55.399%
2025-02-28	4.2400	4.390000	4.080000	4.2500	-0.701%	1,034,178	-55.294%
2025-02-27	4.6700	4.832100	4.250000	4.2800	-7.559%	976,383	-55.607%
2025-02-26	4.4100	4.980000	4.410000	4.6300	+6.928%	1,475,762	-58.963%
2025-02-25	4.4700	4.470000	4.060000	4.3300	-2.915%	1,333,107	-56.120%
2025-02-24	4.2400	4.590000	3.810100	4.4600	+7.990%	2,109,464	-57.399%
2025-02-21	4.8200	4.862000	4.100000	4.1300	-13.958%	1,777,681	-53.995%
2025-02-20	4.9000	4.973600	4.550000	4.8000	+7.623%	1,467,543	-60.417%
2025-02-19	5.0000	5.000000	4.440000	4.4600	-10.800%	1,739,512	-57.399%
2025-02-18	4.6200	5.030000	4.290000	5.0000	+14.679%	3,619,633	-62.000%
2025-02-14	4.0400	4.570000	3.970000	4.3600	+11.795%	3,032,249	-56.422%
2025-02-13	4.0000	4.020000	3.810000	3.9000	-1.887%	926,353	-51.282%
2025-02-12	3.9900	4.000000	3.719100	3.9750	+1.145%	849,850	-52.201%
2025-02-11	3.8400	4.000000	3.510000	3.9300	+1.813%	1,881,327	-51.654%
2025-02-10	3.1900	3.950000	3.100000	3.8600	+25.733%	4,993,357	-50.777%
2025-02-07	3.0000	3.220000	2.800000	3.0700	-13.764%	8,160,929	-38.111%
2025-02-06	3.2700	3.650000	3.220100	3.5600	+8.869%	1,038,974	-46.629%
2025-02-05	3.4600	3.520000	3.260000	3.2700	-5.217%	529,507	-41.896%
2025-02-04	3.1800	3.600000	3.180000	3.4500	+7.813%	1,373,456	-44.928%
2025-02-03	3.0100	3.300000	2.880000	3.2000	+3.226%	742,782	-40.625%
2025-01-31	3.5000	3.500000	3.010000	3.1000	-9.091%	901,785	-38.710%
2025-01-30	3.2400	3.690000	3.140000	3.4100	+6.563%	953,960	-44.282%
2025-01-29	3.0300	3.300000	2.850000	3.2000	+6.312%	805,472	-40.625%
2025-01-28	2.6700	3.300000	2.660000	3.0100	+18.504%	5,123,821	-36.877%
2025-01-27	2.4100	2.620000	2.340100	2.5400	+4.098%	595,944	-25.197%
2025-01-24	2.4300	2.576100	2.350000	2.4400	+2.092%	366,558	-22.131%
2025-01-23	2.3500	2.420000	2.250000	2.3900	+1.702%	311,085	-20.502%
2025-01-22	2.3000	2.440000	2.180000	2.3500	+4.911%	343,051	-19.149%
2025-01-21	2.5000	2.540000	2.220000	2.2400	-8.943%	528,512	-15.179%
2025-01-17	2.3500	2.650000	2.310000	2.4600	+7.895%	650,196	-22.764%
2025-01-16	2.2600	2.490000	2.160000	2.2800	-2.146%	537,319	-16.667%
2025-01-15	2.2200	2.469100	2.060100	2.3300	+7.870%	929,970	-18.455%
2025-01-14	2.2200	2.330000	1.960100	2.1600	-7.692%	1,318,500	-12.037%
2025-01-13	1.9500	2.800000	1.759000	2.3400	+36.842%	10,421,604	-18.803%
2025-01-10	1.5500	1.810000	1.550000	1.7100	+14.000%	852,087	+11.111%
2025-01-08	1.5100	1.550000	1.401000	1.5000	-2.597%	176,039	+26.667%
2025-01-07	1.6000	1.600000	1.480000	1.5400	-1.911%	149,473	+23.377%
2025-01-06	1.4900	1.590000	1.490000	1.5700	+5.369%	179,670	+21.019%
2025-01-03	1.4800	1.530000	1.446100	1.4900	0.000%	172,870	+27.517%
2025-01-02	1.6500	1.660000	1.480000	1.4900	-7.453%	172,221	+27.517%
2024-12-31	1.4800	1.630000	1.400000	1.6100	+8.784%	490,893	+18.012%
2024-12-30	1.4900	1.490000	1.420000	1.4800	0.000%	174,802	+28.378%
2024-12-27	1.3900	1.480000	1.310100	1.4800	+4.225%	178,994	+28.378%
2024-12-26	1.4500	1.475000	1.310000	1.4200	-2.740%	314,856	+33.803%
2024-12-24	1.3200	1.475000	1.250000	1.4600	+9.774%	198,257	+30.137%
2024-12-23	1.4000	1.400000	1.300000	1.3300	-4.317%	124,889	+42.857%
2024-12-20	1.2700	1.420000	1.260000	1.3900	+7.752%	95,962	+36.691%
2024-12-19	1.4200	1.420000	1.230100	1.2900	-5.839%	118,087	+47.287%
2024-12-18	1.3400	1.580000	1.330000	1.3700	+5.385%	682,391	+38.686%
2024-12-17	1.1000	1.340000	1.100000	1.3000	+19.266%	430,690	+46.154%
2024-12-16	1.1200	1.140000	1.060000	1.0900	-2.679%	164,085	+74.312%
2024-12-13	1.1500	1.180000	1.050000	1.1200	-3.448%	177,264	+69.643%
2024-12-12	1.2200	1.239900	1.125000	1.1600	-3.333%	106,497	+63.793%
2024-12-11	1.1600	1.225000	1.111100	1.2000	+5.263%	93,414	+58.333%
2024-12-10	1.1200	1.200000	1.080000	1.1400	-0.870%	166,984	+66.667%
2024-12-09	1.3400	1.340000	1.110000	1.1500	-9.449%	222,815	+65.217%
2024-12-06	1.2000	1.310000	1.001000	1.2700	+6.723%	523,587	+49.606%
2024-12-05	1.1900	1.200000	1.140000	1.1900	+1.277%	85,530	+59.664%
2024-12-04	1.1700	1.180000	1.050000	1.1750	+2.174%	184,171	+61.702%
2024-12-03	1.1100	1.200000	1.090000	1.1500	+3.604%	450,638	+65.217%
2024-12-02	1.0100	1.130000	0.980000	1.1100	+11.000%	399,782	+71.171%
2024-11-29	0.9700	1.010000	0.955050	1.0000	+3.831%	141,951	+90.000%
2024-11-27	0.9500	0.980800	0.920000	0.9631	+0.954%	173,700	+97.280%
2024-11-26	0.9748	1.010000	0.915800	0.9540	-1.660%	265,675	+99.161%
2024-11-25	0.9292	1.040000	0.920000	0.9701	+9.616%	359,812	+95.856%
2024-11-22	0.8450	0.931000	0.840000	0.8850	+5.937%	292,263	+114.689%
2024-11-21	0.8027	0.840000	0.760000	0.8354	+4.100%	425,660	+127.436%
2024-11-20	0.7500	0.817900	0.707000	0.8025	+6.263%	505,992	+136.760%
2024-11-19	0.7500	0.763900	0.675000	0.7552	-3.303%	347,164	+151.589%
2024-11-18	0.7100	0.820000	0.671000	0.7810	+10.000%	484,234	+143.278%
2024-11-15	0.7900	0.808000	0.687861	0.7100	-10.127%	780,507	+167.606%
2024-11-14	0.6300	0.900000	0.600000	0.7900	+29.593%	1,756,540	+140.506%
2024-11-13	0.6900	0.690000	0.580000	0.6096	-11.652%	1,333,031	+211.680%
2024-11-12	0.7700	0.802100	0.520000	0.6900	-37.273%	7,766,989	+175.362%
2024-11-11	1.2000	1.200000	1.100000	1.1000	-5.983%	285,940	+72.727%
2024-11-08	1.0800	1.180000	1.080000	1.1700	+8.333%	205,799	+62.393%
2024-11-07	1.2000	1.200000	1.050000	1.0800	-9.244%	294,320	+75.926%
2024-11-06	1.2000	1.200000	1.100000	1.1900	+5.310%	745,789	+59.664%
2024-11-05	1.1000	1.160000	1.050000	1.1300	+3.670%	284,264	+68.142%
2024-11-04	1.1000	1.100000	1.020000	1.0900	+5.825%	192,297	+74.312%
2024-11-01	1.0200	1.070000	1.000000	1.0300	0.000%	125,093	+84.466%
2024-10-31	1.0700	1.110000	0.980700	1.0300	-3.738%	294,366	+84.466%
2024-10-30	1.0100	1.080000	1.010000	1.0700	+5.941%	293,391	+77.570%
2024-10-29	0.9900	1.020000	0.975000	1.0100	+1.897%	123,085	+88.119%
2024-10-28	0.9854	1.010000	0.973000	0.9912	+0.121%	92,500	+91.687%
2024-10-25	0.9585	1.000000	0.958500	0.9900	+2.062%	43,178	+91.919%
2024-10-24	0.9600	0.992500	0.960000	0.9700	-0.247%	65,423	+95.876%
2024-10-23	1.0100	1.029700	0.957400	0.9724	-2.760%	105,028	+95.393%
2024-10-22	1.0000	1.010000	0.956100	1.0000	0.000%	124,678	+90.000%
2024-10-21	0.9800	1.010000	0.952100	1.0000	+3.008%	234,308	+90.000%
2024-10-18	0.8927	0.990000	0.890000	0.9708	+6.681%	131,652	+95.715%
2024-10-17	0.9019	0.928100	0.880000	0.9100	-0.644%	266,354	+108.791%
2024-10-16	0.9000	0.943299	0.900000	0.9159	+2.910%	107,520	+107.446%
2024-10-15	0.8800	0.918600	0.870000	0.8900	0.000%	132,081	+113.483%
2024-10-14	0.9086	0.909900	0.880000	0.8900	-2.198%	166,340	+113.483%
2024-10-11	0.8800	0.919899	0.855800	0.9100	+5.814%	137,543	+108.791%
2024-10-10	0.9000	0.920000	0.846900	0.8600	-6.522%	116,561	+120.930%
2024-10-09	0.8750	0.950000	0.845600	0.9200	+6.977%	318,689	+106.522%
2024-10-08	0.7977	0.871900	0.763000	0.8600	+7.500%	256,023	+120.930%
2024-10-07	0.7775	0.869900	0.777500	0.8000	-5.871%	273,749	+137.500%
2024-10-04	0.8500	0.886000	0.800000	0.8499	+7.582%	372,291	+123.556%
2024-10-03	0.7600	0.800000	0.760000	0.7900	+5.333%	97,130	+140.506%
2024-10-02	0.7500	0.799999	0.742300	0.7500	0.000%	117,474	+153.333%
2024-10-01	0.7707	0.801450	0.740000	0.7500	-1.290%	90,250	+153.333%
2024-09-30	0.7900	0.853659	0.730000	0.7598	+1.307%	401,290	+150.066%
2024-09-27	0.7820	0.830000	0.724100	0.7500	-3.846%	830,537	+153.333%
2024-09-26	0.8000	0.840000	0.765100	0.7800	-1.028%	988,038	+143.590%
2024-09-25	0.8500	0.880000	0.780100	0.7881	-6.179%	509,022	+141.086%
2024-09-24	0.9000	0.910000	0.790000	0.8400	-4.545%	370,794	+126.190%
2024-09-23	0.9344	0.977600	0.877800	0.8800	-5.346%	244,264	+115.909%
2024-09-20	0.9500	0.970000	0.891400	0.9297	-1.868%	495,995	+104.367%
2024-09-19	0.9700	1.010000	0.904800	0.9474	+0.275%	290,597	+100.549%
2024-09-18	1.0000	1.030000	0.934000	0.9448	-0.746%	332,462	+101.101%
2024-09-17	0.7817	0.968600	0.781700	0.9519	+22.038%	483,590	+99.601%
2024-09-16	0.7500	0.818900	0.745000	0.7800	+6.703%	797,535	+143.590%
2024-09-13	0.7500	0.752600	0.730000	0.7310	-1.216%	557,162	+159.918%
2024-09-12	0.7297	0.759900	0.729700	0.7400	-0.296%	213,191	+156.757%
2024-09-11	0.7700	0.810000	0.742200	0.7422	-4.846%	83,397	+155.996%
2024-09-10	0.7700	0.824600	0.770000	0.7800	0.000%	58,979	+143.590%
2024-09-09	0.7900	0.823400	0.780000	0.7800	+0.645%	129,004	+143.590%
2024-09-06	0.7850	0.824200	0.770000	0.7750	-1.034%	77,387	+145.161%
2024-09-05	0.8200	0.838884	0.782300	0.7831	-4.779%	223,012	+142.625%
2024-09-04	0.8654	0.900000	0.820000	0.8224	-4.925%	291,549	+131.031%
2024-09-03	0.8990	0.959100	0.865000	0.8650	-2.050%	71,096	+119.653%
2024-08-30	0.8690	0.895700	0.860000	0.8831	+3.906%	91,584	+115.151%
2024-08-29	0.8519	0.860000	0.840000	0.8499	-3.223%	383,560	+123.556%
2024-08-28	0.9250	0.927126	0.850000	0.8782	-4.471%	399,300	+116.352%
2024-08-27	0.9500	0.972700	0.910000	0.9193	-2.925%	253,424	+106.679%
2024-08-26	0.9600	0.982000	0.940000	0.9470	-1.865%	298,366	+100.634%
2024-08-23	0.9900	0.990000	0.960000	0.9650	-0.955%	240,612	+96.891%
2024-08-22	1.0000	1.050000	0.960000	0.9743	-1.844%	420,830	+95.012%
2024-08-21	1.0000	1.009300	0.970000	0.9926	-2.686%	185,792	+91.416%
2024-08-20	1.0600	1.060000	0.960000	1.0200	+0.990%	363,269	+86.275%
2024-08-19	1.2000	1.200000	1.000000	1.0100	-9.821%	571,493	+88.119%
2024-08-16	0.9990	1.210000	0.980000	1.1200	+16.026%	920,748	+69.643%
2024-08-15	0.8374	0.999000	0.837400	0.9653	+16.315%	1,016,407	+96.830%
2024-08-14	0.7464	0.850000	0.737300	0.8299	+12.346%	901,024	+128.943%
2024-08-13	0.7600	0.769900	0.664000	0.7387	-0.846%	1,513,062	+157.209%
2024-08-12	1.2500	1.310000	0.740000	0.7450	-58.146%	7,368,993	+155.034%
2024-08-09	1.8900	1.890000	1.780000	1.7800	-4.813%	85,126	+6.742%
2024-08-08	1.9000	1.900000	1.809200	1.8700	0.000%	123,699	+1.604%
2024-08-07	1.8000	1.910000	1.790000	1.8700	+3.889%	117,742	+1.604%
2024-08-06	1.7700	1.810000	1.740000	1.8000	+1.124%	45,574	+5.556%
2024-08-05	1.7500	1.780000	1.630000	1.7800	-1.111%	155,793	+6.742%
2024-08-02	1.7500	1.860000	1.730000	1.8000	+1.124%	122,610	+5.556%
2024-08-01	1.8400	1.900000	1.770000	1.7800	-4.813%	229,428	+6.742%
2024-07-31	1.8500	1.910000	1.850000	1.8700	+1.630%	235,945	+1.604%
2024-07-30	1.9200	1.945000	1.830000	1.8400	-3.158%	324,773	+3.261%
2024-07-29	1.8900	1.910000	1.850000	1.9000	+0.529%	135,511	0.000%

.dark-mode .Zk0vh2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zk0vh2{ color: #333333; background-color: white; border: 2px solid #333333; }STIMNeuronetics, Inc. Common Stockstock NASDAQ

STIM
Neuronetics, Inc. Common Stock
stock NASDAQ