Neuronetics Inc (STIM) Historical Stock Data

2.11 ↑0.08 (3.94%)

As of December 4, 2023, 10:19am EST.

Historical Data

In the past 30 trading days, STIM is up 1.84% a day on average. There have been 16 days where Neuronetics Inc closed green and 14 days where STIM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-01	1.87	2.03	↑$0.16 (8.56%)	1.82	2.03	178.67K
2023-11-30	1.55	1.82	↑$0.27 (17.42%)	1.50	1.90	106.49K
2023-11-29	1.37	1.50	↑$0.13 (9.49%)	1.36	1.57	119.51K
2023-11-28	1.40	1.38	↓$0.02 (-1.43%)	1.38	1.44	83.16K
2023-11-27	1.41	1.42	↑$0.01 (0.71%)	1.40	1.46	26.05K
2023-11-24	1.39	1.45	↑$0.06 (4.32%)	1.33	1.46	14.49K
2023-11-22	1.32	1.34	↑$0.02 (1.52%)	1.31	1.34	16.78K
2023-11-21	1.36	1.32	↓$0.04 (-2.94%)	1.30	1.36	22.70K
2023-11-20	1.33	1.35	↑$0.02 (1.50%)	1.33	1.36	8.74K
2023-11-17	1.34	1.35	↑$0.01 (0.75%)	1.30	1.36	23.89K
2023-11-16	1.39	1.36	↓$0.03 (-2.16%)	1.35	1.39	12.74K
2023-11-15	1.40	1.36	↓$0.04 (-2.86%)	1.35	1.42	13.54K
2023-11-14	1.26	1.37	↑$0.11 (8.73%)	1.26	1.40	46.20K
2023-11-13	1.29	1.25	↓$0.04 (-3.10%)	1.24	1.29	22.74K
2023-11-10	1.30	1.27	↓$0.03 (-2.31%)	1.24	1.33	29.33K
2023-11-09	1.46	1.30	↓$0.17 (-11.30%)	1.26	1.46	74.14K
2023-11-08	1.41	1.46	↑$0.05 (3.55%)	1.36	1.51	67.06K
2023-11-07	1.30	1.40	↑$0.10 (7.69%)	1.30	1.42	58.60K
2023-11-06	1.39	1.30	↓$0.10 (-6.83%)	1.24	1.52	67.24K
2023-11-03	1.17	1.40	↑$0.23 (19.66%)	1.10	1.40	77.89K
2023-11-02	1.17	1.16	↓$0.01 (-0.85%)	1.10	1.17	24.19K
2023-11-01	1.18	1.15	↓$0.03 (-2.54%)	1.11	1.20	16.67K
2023-10-31	1.07	1.15	↑$0.08 (7.48%)	1.05	1.19	61.60K
2023-10-30	1.05	1.08	↑$0.03 (2.86%)	1.03	1.11	21.57K
2023-10-27	1.06	1.05	↓$0.01 (-0.94%)	1.03	1.12	33.09K
2023-10-26	1.08	1.05	↓$0.03 (-2.78%)	1.04	1.12	13.48K
2023-10-25	1.07	1.10	↑$0.03 (2.80%)	1.05	1.10	14.25K
2023-10-24	1.06	1.08	↑$0.02 (1.89%)	1.06	1.12	21.97K
2023-10-23	1.09	1.06	↓$0.03 (-2.75%)	1.04	1.30	42.71K
2023-10-20	1.10	1.09	↓$0.01 (-0.91%)	1.06	1.11	32.65K