Neuronetics Inc. (STIM)
NASDAQ: STIM
· Real-Time Price · USD
3.23
-0.08 (-2.42%)
At close: Sep 05, 2025, 3:59 PM
3.28
1.55%
After-hours: Sep 05, 2025, 06:03 PM EDT
STIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.35 | 3.37 | 3.00 | 3.23 | 3.23 | -2.42% | 1,891,462 |
| Sep 4, 2025 | 3.29 | 3.43 | 3.17 | 3.31 | 3.31 | 1.22% | 1,887,900 |
| Sep 3, 2025 | 3.17 | 3.31 | 3.07 | 3.27 | 3.27 | 4.14% | 1,296,400 |
| Sep 2, 2025 | 3.29 | 3.35 | 3.13 | 3.14 | 3.14 | -5.71% | 1,166,636 |
| Aug 29, 2025 | 3.46 | 3.48 | 3.18 | 3.33 | 3.33 | -3.20% | 1,473,000 |
| Aug 28, 2025 | 3.40 | 3.52 | 3.29 | 3.44 | 3.44 | 2.38% | 2,685,900 |
| Aug 27, 2025 | 3.36 | 3.44 | 3.24 | 3.36 | 3.36 | -0.59% | 1,247,534 |
| Aug 26, 2025 | 3.21 | 3.40 | 3.13 | 3.38 | 3.38 | 5.62% | 2,357,740 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.18 | 3.20 | 3.20 | -5.88% | 1,554,890 |
| Aug 22, 2025 | 3.38 | 3.51 | 3.29 | 3.40 | 3.40 | 0.59% | 1,904,031 |
| Aug 21, 2025 | 3.31 | 3.44 | 3.27 | 3.38 | 3.38 | 1.50% | 732,218 |
| Aug 20, 2025 | 3.34 | 3.42 | 3.20 | 3.33 | 3.33 | -1.19% | 1,086,464 |
| Aug 19, 2025 | 3.70 | 3.80 | 3.36 | 3.37 | 3.37 | -4.80% | 1,354,548 |
| Aug 18, 2025 | 3.38 | 3.63 | 3.32 | 3.54 | 3.54 | 5.99% | 1,135,800 |
| 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 |