Neuronetics Inc (STIM) Historical Stock Data
3.54 ↑0.04 (1.29%)
As of April 29, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, STIM is down -1.01% a day on average. There have been 12 days where Neuronetics Inc closed green and 18 days where STIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.48 | 3.54 | ↑$0.06 (1.58%) | 3.44 | 3.57 | 34.81K |
| 2024-04-26 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.35 | 3.55 | 44.57K |
| 2024-04-25 | 3.69 | 3.52 | ↓$0.17 (-4.61%) | 3.45 | 3.69 | 53K |
| 2024-04-24 | 3.82 | 3.75 | ↓$0.07 (-1.83%) | 3.69 | 3.90 | 21.12K |
| 2024-04-23 | 4.13 | 3.86 | ↓$0.27 (-6.54%) | 3.77 | 4.17 | 41.47K |
| 2024-04-22 | 3.86 | 3.74 | ↓$0.12 (-3.11%) | 3.69 | 3.86 | 54.97K |
| 2024-04-19 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.76 | 4.04 | 48.57K |
| 2024-04-18 | 3.97 | 3.83 | ↓$0.14 (-3.53%) | 3.74 | 3.97 | 85.25K |
| 2024-04-17 | 4.05 | 3.96 | ↓$0.09 (-2.22%) | 3.92 | 4.07 | 23.74K |
| 2024-04-16 | 4.14 | 4.04 | ↓$0.10 (-2.42%) | 4.00 | 4.18 | 25.39K |
| 2024-04-15 | 4.36 | 4.16 | ↓$0.20 (-4.59%) | 3.98 | 4.39 | 103.80K |
| 2024-04-12 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.04 | 4.36 | 221.31K |
| 2024-04-11 | 4.34 | 4.32 | ↓$0.02 (-0.46%) | 4.22 | 4.41 | 194.29K |
| 2024-04-10 | 4.28 | 4.33 | ↑$0.05 (1.17%) | 4.17 | 4.46 | 96.34K |
| 2024-04-09 | 4.21 | 4.43 | ↑$0.22 (5.23%) | 4.17 | 4.57 | 291.67K |
| 2024-04-08 | 4.08 | 4.15 | ↑$0.07 (1.72%) | 4.01 | 4.33 | 241.25K |
| 2024-04-05 | 4.03 | 4.08 | ↑$0.05 (1.24%) | 3.90 | 4.20 | 300.42K |
| 2024-04-04 | 4.29 | 4.07 | ↓$0.22 (-5.13%) | 3.96 | 4.30 | 220.55K |
| 2024-04-03 | 4.46 | 4.24 | ↓$0.22 (-4.93%) | 4.20 | 4.68 | 122.42K |
| 2024-04-02 | 4.86 | 4.54 | ↓$0.32 (-6.58%) | 4.52 | 4.86 | 79.48K |
| 2024-04-01 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.69 | 5.07 | 183.88K |
| 2024-03-28 | 4.80 | 4.76 | ↓$0.04 (-0.83%) | 4.64 | 4.91 | 64.29K |
| 2024-03-27 | 4.79 | 4.80 | ↑$0.01 (0.21%) | 4.54 | 4.91 | 140.67K |
| 2024-03-26 | 4.75 | 4.76 | ↑$0.01 (0.21%) | 4.58 | 4.80 | 160.03K |
| 2024-03-25 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.44 | 4.99 | 0.96M |
| 2024-03-22 | 4.29 | 4.23 | ↓$0.06 (-1.40%) | 3.99 | 4.37 | 100.13K |
| 2024-03-21 | 4.38 | 4.29 | ↓$0.09 (-2.05%) | 4.19 | 4.44 | 158.65K |
| 2024-03-20 | 4.26 | 4.30 | ↑$0.04 (0.94%) | 4.21 | 4.44 | 113.61K |
| 2024-03-19 | 3.77 | 4.27 | ↑$0.50 (13.26%) | 3.69 | 4.27 | 114.76K |
| 2024-03-18 | 3.94 | 3.79 | ↓$0.15 (-3.81%) | 3.76 | 3.99 | 86.22K |
Create an account or log in to view more rows.
$STIM Longs will be rewarded handsomely
$STIM must buyyy
$STIM Dumping started...
Get out while you can...
$STIM let it ride
$STIM to the moon!
$STIM Buy the dip.
$STIM futs ripping
$STIM Awaiting buy signal..
$STIM Was last two days consolidation??
$STIM still waiting to short this. Next Tuesday feels right for some reason