Neuronetics Inc. Common Stockのデータ

Neuronetics Inc. Common Stockの基本情報

名前 Neuronetics Inc. Common Stock
ティッカー STIM
United States
上場年 2018.0
セクター Health Care

Neuronetics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.04 18.56 18.91 19.14 852800.0 19.14
2021-02-12 19.64 17.31 17.66 18.54 712800.0 18.54
2021-02-11 18.05 16.95 17.38 17.75 218500.0 17.75
2021-02-10 18.36 16.79 18.1 17.38 400100.0 17.38
2021-02-09 19.06 17.8 17.96 17.93 381800.0 17.93
2021-02-08 18.92 16.62 18.64 18.16 689500.0 18.16
2021-02-05 18.7 17.15 18.03 18.62 658600.0 18.62
2021-02-04 17.94 15.71 16.21 17.43 1422800.0 17.43
2021-02-03 16.25 15.03 16.09 15.92 551500.0 15.92
2021-02-02 16.75 15.5 16.55 15.77 800200.0 15.77
2021-02-01 18.49 16.29 17.84 16.43 521000.0 16.43
2021-01-29 18.84 16.27 16.5 17.63 3332400.0 17.63
2021-01-28 17.94 16.73 16.73 17.15 310000.0 17.15
2021-01-27 19.56 16.5 19.0 16.72 436300.0 16.72
2021-01-26 19.68 18.27 19.59 18.88 325900.0 18.88
2021-01-25 22.38 17.23 21.66 19.59 872100.0 19.59
2021-01-22 22.43 18.59 19.06 21.27 2029600.0 21.27
2021-01-21 19.49 17.2 17.75 18.42 798300.0 18.42
2021-01-20 17.24 15.34 17.24 16.59 522000.0 16.59
2021-01-19 17.06 14.25 15.0 16.95 554300.0 16.95
2021-01-15 14.79 13.22 14.52 14.05 229800.0 14.05
2021-01-14 15.38 13.57 13.89 14.65 465500.0 14.65
2021-01-13 14.71 12.88 14.13 14.27 859800.0 14.27
2021-01-12 12.09 11.51 11.98 11.67 183500.0 11.67
2021-01-11 12.95 11.75 12.89 11.93 258800.0 11.93
2021-01-08 13.05 12.2 12.65 12.89 404100.0 12.89
2021-01-07 12.16 10.75 10.75 12.07 344200.0 12.07
2021-01-06 11.27 10.44 10.93 10.6 149200.0 10.6
2021-01-05 11.2 10.58 10.58 10.85 61900.0 10.85
2021-01-04 11.22 10.42 11.09 10.64 307000.0 10.64
2020-12-31 11.4 10.77 11.04 11.11 99400.0 11.11
2020-12-30 11.31 10.75 11.0 10.9 96500.0 10.9
2020-12-29 11.47 10.65 11.45 11.08 185400.0 11.08
2020-12-28 11.71 10.65 10.67 11.45 262200.0 11.45
2020-12-24 11.32 10.3 11.32 10.65 143300.0 10.65
2020-12-23 11.31 9.86 9.86 11.29 515500.0 11.29
2020-12-22 10.05 9.33 9.33 9.85 726800.0 9.85
2020-12-21 9.62 8.5 8.61 9.39 206800.0 9.39
2020-12-18 9.29 8.7 8.8 8.84 151500.0 8.84
2020-12-17 9.71 8.72 9.69 8.79 372500.0 8.79
2020-12-16 9.7 9.04 9.33 9.57 119600.0 9.57
2020-12-15 9.47 8.81 9.04 9.35 188300.0 9.35
2020-12-14 9.99 8.96 9.51 8.96 202700.0 8.96
2020-12-11 9.55 8.79 9.34 9.37 213300.0 9.37
2020-12-10 9.63 8.88 9.25 9.41 124400.0 9.41
2020-12-09 9.74 8.86 8.92 9.11 270300.0 9.11
2020-12-08 8.92 8.52 8.67 8.86 163200.0 8.86
2020-12-07 8.96 8.47 8.74 8.67 221100.0 8.67
2020-12-04 8.53 7.86 7.86 8.33 142200.0 8.33
2020-12-03 7.95 7.75 7.94 7.85 81600.0 7.85
2020-12-02 8.0 7.7 7.8 7.84 89200.0 7.84
2020-12-01 9.26 7.73 8.7 7.9 364400.0 7.9
2020-11-30 8.77 8.41 8.42 8.61 200500.0 8.61
2020-11-27 8.76 8.4 8.76 8.45 63000.0 8.45
2020-11-25 8.57 7.85 8.15 8.51 200700.0 8.51
2020-11-24 8.44 7.79 8.44 8.11 227300.0 8.11
2020-11-23 8.44 7.68 8.44 7.93 343500.0 7.93
2020-11-20 7.93 7.54 7.62 7.88 73800.0 7.88
2020-11-19 7.82 7.53 7.75 7.63 131100.0 7.63
2020-11-18 7.89 7.52 7.78 7.73 264300.0 7.73
2020-11-17 8.05 7.48 7.83 7.7 207500.0 7.7
2020-11-16 7.95 7.15 7.24 7.93 430500.0 7.93
2020-11-13 7.25 6.85 6.85 7.14 155700.0 7.14
2020-11-12 6.76 6.31 6.52 6.68 128900.0 6.68
2020-11-11 7.28 6.44 6.68 6.68 209800.0 6.68
2020-11-10 6.7 6.0 6.34 6.58 119200.0 6.58
2020-11-09 6.97 6.36 6.9 6.36 196000.0 6.36
2020-11-06 6.94 6.24 6.56 6.85 216200.0 6.85
2020-11-05 6.65 6.16 6.16 6.6 186200.0 6.6
2020-11-04 6.07 5.63 5.76 6.05 167100.0 6.05
2020-11-03 5.98 4.97 5.22 5.71 259600.0 5.71
2020-11-02 5.37 4.78 4.99 5.22 119200.0 5.22
2020-10-30 5.3 4.87 5.3 4.95 196600.0 4.95
2020-10-29 5.4 5.11 5.14 5.31 85400.0 5.31
2020-10-28 5.35 4.88 5.28 5.14 178300.0 5.14
2020-10-27 5.75 5.35 5.75 5.4 98900.0 5.4
2020-10-26 5.93 5.29 5.79 5.75 183900.0 5.75
2020-10-23 5.82 5.31 5.82 5.61 153900.0 5.61
2020-10-22 5.85 5.59 5.75 5.73 75000.0 5.73
2020-10-21 6.28 5.65 6.25 5.74 173300.0 5.74
2020-10-20 6.3 5.85 6.05 6.13 130300.0 6.13
2020-10-19 6.54 5.9 6.27 6.03 182300.0 6.03
2020-10-16 6.47 6.05 6.18 6.25 168400.0 6.25
2020-10-15 6.31 5.86 6.31 6.18 162300.0 6.18
2020-10-14 6.59 6.2 6.28 6.45 159400.0 6.45
2020-10-13 6.85 6.21 6.79 6.37 185700.0 6.37
2020-10-12 6.85 6.43 6.49 6.73 241600.0 6.73
2020-10-09 6.75 6.34 6.45 6.49 209900.0 6.49
2020-10-08 6.44 6.16 6.23 6.44 233200.0 6.44
2020-10-07 6.35 5.84 5.87 6.07 319300.0 6.07
2020-10-06 6.15 5.25 5.32 5.84 764100.0 5.84
2020-10-05 5.79 5.0 5.33 5.17 438300.0 5.17
2020-10-02 5.28 4.8 4.91 5.26 151100.0 5.26
2020-10-01 5.15 4.73 4.85 5.05 247800.0 5.05
2020-09-30 5.37 4.78 5.03 4.86 315500.0 4.86
2020-09-29 5.2 4.52 4.6 5.06 476600.0 5.06
2020-09-28 4.72 4.32 4.32 4.52 399400.0 4.52
2020-09-25 4.41 4.15 4.36 4.34 166000.0 4.34
2020-09-24 4.92 4.01 4.05 4.36 808200.0 4.36
2020-09-23 4.63 4.03 4.6 4.14 273200.0 4.14
2020-09-22 4.68 4.13 4.24 4.6 260700.0 4.6
2020-09-21 4.34 4.02 4.21 4.19 236800.0 4.19
2020-09-18 4.7 4.17 4.17 4.2 301300.0 4.2
2020-09-17 4.3 4.07 4.25 4.16 155800.0 4.16
2020-09-16 4.44 4.24 4.3 4.25 147900.0 4.25
2020-09-15 4.46 4.15 4.46 4.23 284300.0 4.23
2020-09-14 4.61 4.11 4.17 4.46 350200.0 4.46
2020-09-11 4.23 4.07 4.16 4.15 108700.0 4.15
2020-09-10 4.32 4.09 4.25 4.12 368100.0 4.12
2020-09-09 4.38 4.08 4.22 4.26 208700.0 4.26
2020-09-08 4.39 4.03 4.17 4.2 263800.0 4.2
2020-09-04 4.26 3.96 4.2 4.19 298300.0 4.19
2020-09-03 4.54 4.15 4.53 4.25 386400.0 4.25
2020-09-02 4.79 4.35 4.77 4.54 510100.0 4.54
2020-09-01 5.86 4.62 5.82 4.73 856100.0 4.73
2020-08-31 6.34 5.39 5.39 5.87 778600.0 5.87
2020-08-28 5.41 5.18 5.34 5.39 141700.0 5.39
2020-08-27 5.47 5.11 5.21 5.34 213100.0 5.34
2020-08-26 5.5 5.06 5.33 5.27 237400.0 5.27
2020-08-25 5.44 5.05 5.39 5.33 389500.0 5.33
2020-08-24 5.68 5.0 5.64 5.41 595800.0 5.41
2020-08-21 5.35 4.68 4.68 5.28 575000.0 5.28
2020-08-20 4.83 4.58 4.7 4.74 259300.0 4.74
2020-08-19 4.72 4.45 4.46 4.65 109500.0 4.65
2020-08-18 4.96 4.39 4.89 4.47 249700.0 4.47
2020-08-17 4.95 4.62 4.75 4.89 353200.0 4.89
2020-08-14 4.81 4.17 4.32 4.72 392100.0 4.72
2020-08-13 4.5 4.25 4.43 4.38 317100.0 4.38
2020-08-12 5.1 4.49 4.84 4.56 663700.0 4.56
2020-08-11 4.97 4.35 4.42 4.8 1443400.0 4.8
2020-08-10 4.37 3.43 3.54 4.33 889400.0 4.33
2020-08-07 4.0 3.42 3.6 3.52 940400.0 3.52
2020-08-06 3.7 3.16 3.22 3.65 1053000.0 3.65
2020-08-05 3.24 2.99 3.12 3.23 645100.0 3.23
2020-08-04 3.27 2.86 3.25 3.01 772100.0 3.01
2020-08-03 2.82 2.68 2.7 2.71 360300.0 2.71
2020-07-31 2.71 2.61 2.65 2.67 152600.0 2.67
2020-07-30 2.83 2.62 2.8 2.63 302100.0 2.63
2020-07-29 3.0 2.78 2.97 2.82 197700.0 2.82
2020-07-28 3.0 2.89 2.98 2.89 169500.0 2.89
2020-07-27 3.07 2.87 3.01 3.0 208400.0 3.0
2020-07-24 3.14 2.91 2.96 3.01 133500.0 3.01
2020-07-23 3.35 2.96 3.35 3.0 311700.0 3.0
2020-07-22 3.45 3.1 3.1 3.3 488300.0 3.3
2020-07-21 3.14 2.98 3.0 3.1 306700.0 3.1
2020-07-20 3.34 2.91 3.33 3.01 564100.0 3.01
2020-07-17 3.5 2.96 2.98 3.23 1168900.0 3.23
2020-07-16 3.22 2.46 2.7 3.06 2339400.0 3.06
2020-07-15 3.64 2.19 2.21 2.75 20954800.0 2.75
2020-07-14 2.0 1.87 1.87 1.98 554400.0 1.98
2020-07-13 1.98 1.86 1.97 1.87 335500.0 1.87
2020-07-10 2.06 1.8 1.8 1.96 755900.0 1.96
2020-07-09 1.91 1.81 1.9 1.82 514000.0 1.82
2020-07-08 1.95 1.86 1.92 1.88 491300.0 1.88
2020-07-07 2.12 1.8 1.86 1.89 1677600.0 1.89
2020-07-06 1.93 1.82 1.85 1.87 260900.0 1.87
2020-07-02 1.9 1.82 1.89 1.83 268700.0 1.83
2020-07-01 1.98 1.85 1.92 1.88 353600.0 1.88
2020-06-30 2.11 1.93 2.04 1.93 633000.0 1.93
2020-06-29 2.19 1.93 2.08 2.04 809300.0 2.04
2020-06-26 2.1 1.91 2.06 2.1 1811000.0 2.1
2020-06-25 2.11 1.84 1.94 2.1 1135800.0 2.1
2020-06-24 2.05 1.83 2.02 1.97 1136000.0 1.97
2020-06-23 3.06 2.04 2.13 2.09 17763200.0 2.09
2020-06-22 1.85 1.7 1.83 1.77 267600.0 1.77
2020-06-19 1.89 1.78 1.87 1.82 213800.0 1.82
2020-06-18 1.9 1.81 1.9 1.85 128500.0 1.85
2020-06-17 1.94 1.85 1.94 1.88 194000.0 1.88
2020-06-16 1.98 1.84 1.95 1.9 111800.0 1.9
2020-06-15 1.98 1.78 1.92 1.9 257700.0 1.9
2020-06-12 2.06 1.84 2.05 1.89 202200.0 1.89
2020-06-11 2.2 1.9 2.2 1.95 343600.0 1.95
2020-06-10 2.34 2.21 2.34 2.23 210000.0 2.23
2020-06-09 2.35 2.1 2.32 2.31 299300.0 2.31
2020-06-08 2.33 2.0 2.06 2.29 489600.0 2.29
2020-06-05 2.04 1.87 1.88 2.02 364400.0 2.02
2020-06-04 1.96 1.79 1.89 1.81 325400.0 1.81
2020-06-03 2.11 1.81 1.81 1.87 513700.0 1.87
2020-06-02 1.86 1.78 1.85 1.8 155700.0 1.8
2020-06-01 1.96 1.83 1.85 1.83 164600.0 1.83
2020-05-29 1.93 1.8 1.93 1.83 157400.0 1.83
2020-05-28 2.12 1.9 2.04 1.92 246500.0 1.92
2020-05-27 2.05 1.92 2.04 2.01 71900.0 2.01
2020-05-26 2.05 1.97 2.03 2.01 67100.0 2.01
2020-05-22 2.03 1.92 2.03 1.96 91800.0 1.96
2020-05-21 2.06 1.94 1.99 2.0 47800.0 2.0
2020-05-20 2.08 1.98 2.0 2.0 106100.0 2.0
2020-05-19 2.05 1.83 2.02 1.98 239300.0 1.98
2020-05-18 2.18 1.99 2.12 2.04 130300.0 2.04
2020-05-15 2.15 1.95 1.97 2.08 91700.0 2.08
2020-05-14 2.05 1.89 2.05 1.98 103100.0 1.98
2020-05-13 2.29 2.01 2.23 2.11 186300.0 2.11
2020-05-12 2.44 2.22 2.44 2.22 99300.0 2.22
2020-05-11 2.45 2.2 2.32 2.42 126100.0 2.42
2020-05-08 2.49 2.2 2.22 2.3 180500.0 2.3
2020-05-07 2.27 2.15 2.25 2.15 172500.0 2.15
2020-05-06 2.29 2.18 2.25 2.22 113400.0 2.22
2020-05-05 2.43 2.16 2.22 2.27 370000.0 2.27
2020-05-04 2.4 2.2 2.27 2.36 105000.0 2.36
2020-05-01 2.45 2.2 2.39 2.29 224000.0 2.29
2020-04-30 2.61 2.36 2.61 2.5 160700.0 2.5
2020-04-29 2.66 2.49 2.54 2.61 120700.0 2.61
2020-04-28 2.78 2.45 2.7 2.48 217700.0 2.48
2020-04-27 2.65 2.31 2.35 2.59 190600.0 2.59
2020-04-24 2.38 2.11 2.16 2.31 71900.0 2.31
2020-04-23 2.27 2.07 2.11 2.16 216700.0 2.16
2020-04-22 2.15 2.01 2.14 2.09 95100.0 2.09
2020-04-21 2.15 2.0 2.1 2.09 237900.0 2.09
2020-04-20 2.45 2.01 2.4 2.14 173700.0 2.14
2020-04-17 2.39 2.21 2.21 2.36 140200.0 2.36
2020-04-16 2.47 2.12 2.41 2.15 263800.0 2.15
2020-04-15 2.47 2.25 2.33 2.35 217000.0 2.35
2020-04-14 2.35 1.99 2.03 2.31 415100.0 2.31
2020-04-13 2.1 1.82 2.04 1.95 142700.0 1.95
2020-04-09 2.13 1.75 1.83 1.96 436600.0 1.96
2020-04-08 1.79 1.61 1.68 1.77 168300.0 1.77
2020-04-07 1.83 1.61 1.76 1.64 111100.0 1.64
2020-04-06 1.7 1.43 1.48 1.67 173500.0 1.67
2020-04-03 1.58 1.39 1.56 1.41 203900.0 1.41
2020-04-02 1.65 1.48 1.61 1.54 187200.0 1.54
2020-04-01 1.87 1.61 1.83 1.62 284300.0 1.62
2020-03-31 2.16 1.76 2.0 1.89 509100.0 1.89
2020-03-30 2.28 1.47 1.62 2.04 1654500.0 2.04
2020-03-27 1.7 1.54 1.61 1.59 170900.0 1.59
2020-03-26 1.74 1.49 1.54 1.64 242600.0 1.64
2020-03-25 1.9 1.47 1.7 1.51 1126700.0 1.51
2020-03-24 1.55 1.31 1.35 1.46 1512800.0 1.46
2020-03-23 1.54 1.26 1.45 1.28 249400.0 1.28
2020-03-20 1.78 1.42 1.51 1.45 207500.0 1.45
2020-03-19 1.58 1.32 1.37 1.5 223000.0 1.5
2020-03-18 1.79 1.25 1.66 1.33 487300.0 1.33
2020-03-17 2.08 1.57 2.04 1.76 429400.0 1.76
2020-03-16 2.09 1.87 1.96 1.94 135700.0 1.94
2020-03-13 2.43 1.98 2.22 2.08 338500.0 2.08
2020-03-12 2.45 1.93 1.98 2.19 250300.0 2.19
2020-03-11 2.16 1.86 2.04 2.07 264500.0 2.07
2020-03-10 2.21 1.95 2.1 2.05 432400.0 2.05
2020-03-09 2.65 1.86 2.5 1.97 542800.0 1.97
2020-03-06 3.57 2.49 3.2 2.61 3080500.0 2.61
2020-03-05 2.81 2.5 2.68 2.71 386600.0 2.71
2020-03-04 2.82 2.55 2.55 2.68 340400.0 2.68
2020-03-03 3.21 2.39 3.0 2.48 595900.0 2.48
2020-03-02 3.0 2.83 2.92 2.94 337100.0 2.94
2020-02-28 2.94 2.78 2.86 2.89 163600.0 2.89
2020-02-27 3.02 2.83 2.92 2.95 162400.0 2.95
2020-02-26 3.16 2.91 3.06 2.98 90800.0 2.98
2020-02-25 3.21 2.99 3.18 3.04 164800.0 3.04
2020-02-24 3.2 3.08 3.17 3.17 63700.0 3.17
2020-02-21 3.28 3.11 3.27 3.27 92700.0 3.27
2020-02-20 3.31 3.15 3.31 3.25 63600.0 3.25
2020-02-19 3.39 3.2 3.27 3.31 144800.0 3.31
2020-02-18 3.48 3.17 3.45 3.27 136400.0 3.27