Neuronetics Inc. (STIM)
NASDAQ: STIM
· Real-Time Price · USD
3.54
0.20 (5.99%)
At close: Aug 18, 2025, 3:59 PM
3.64
2.68%
After-hours: Aug 18, 2025, 07:59 PM EDT
STIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.38 | 3.63 | 3.32 | 3.54 | 3.54 | 5.99% | 1,130,584 |
| Aug 15, 2025 | 3.56 | 3.58 | 3.34 | 3.34 | 3.34 | -6.18% | 1,303,960 |
| Aug 14, 2025 | 3.85 | 3.88 | 3.43 | 3.56 | 3.56 | -8.01% | 1,162,020 |
| Aug 13, 2025 | 3.88 | 3.98 | 3.64 | 3.87 | 3.87 | 0.26% | 1,589,700 |
| Aug 12, 2025 | 3.92 | 4.00 | 3.80 | 3.86 | 3.86 | -1.53% | 1,557,701 |
| Aug 11, 2025 | 4.22 | 4.29 | 3.90 | 3.92 | 3.92 | -5.08% | 684,400 |
| Aug 8, 2025 | 4.00 | 4.31 | 3.92 | 4.13 | 4.13 | 2.99% | 1,212,443 |
| Aug 7, 2025 | 4.18 | 4.42 | 4.00 | 4.01 | 4.01 | -5.65% | 3,232,911 |
| Aug 6, 2025 | 4.55 | 4.55 | 4.03 | 4.25 | 4.25 | -6.59% | 2,212,700 |
| Aug 5, 2025 | 4.11 | 4.85 | 3.79 | 4.55 | 4.55 | -2.36% | 3,934,820 |
| Aug 4, 2025 | 4.47 | 4.72 | 4.47 | 4.66 | 4.66 | 5.43% | 932,600 |
| Aug 1, 2025 | 4.28 | 4.43 | 4.17 | 4.42 | 4.42 | 0.68% | 657,900 |
| Jul 31, 2025 | 4.41 | 4.69 | 4.38 | 4.39 | 4.39 | -1.13% | 832,300 |
| Jul 30, 2025 | 4.50 | 4.82 | 4.41 | 4.44 | 4.44 | -0.67% | 1,123,300 |
| Jul 29, 2025 | 4.55 | 4.58 | 4.43 | 4.47 | 4.47 | -1.11% | 574,612 |
| Jul 28, 2025 | 4.51 | 4.59 | 4.44 | 4.52 | 4.52 | 0.67% | 587,200 |
| Jul 25, 2025 | 4.43 | 4.53 | 4.38 | 4.49 | 4.49 | 0.90% | 442,700 |
| Jul 24, 2025 | 4.46 | 4.65 | 4.35 | 4.45 | 4.45 | 0.23% | 810,360 |
| Jul 23, 2025 | 4.27 | 4.56 | 4.18 | 4.44 | 4.44 | 5.21% | 1,000,914 |
| Jul 22, 2025 | 3.91 | 4.24 | 3.85 | 4.22 | 4.22 | 8.76% | 1,315,505 |