NasdaqGM - Nasdaq Real Time Price USD

NeuroPace, Inc. (NPCE)

17.49
+0.41
+(2.40%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202516.8617.8516.4217.4917.49871,200
May 15, 202515.8317.7315.2617.0817.08863,900
May 14, 202514.3016.3613.3115.6015.60811,100
May 13, 202513.6013.6112.9112.9512.95212,000
May 12, 202513.3313.5012.8613.3713.37147,900
May 9, 202512.6013.1912.5212.8912.89188,000
May 8, 202512.3112.9111.8812.5512.55155,300
May 7, 202511.8212.2411.5612.1212.12103,000
May 6, 202511.3411.9011.1911.6911.69114,400
May 5, 202511.7912.0411.5011.5311.53154,400
May 2, 202511.9412.4911.5811.9811.98245,700
May 1, 202511.6911.9611.4611.7911.79101,100
Apr 30, 202511.7311.8611.2611.6911.69108,600
Apr 29, 202511.6112.3511.4411.9811.98169,400
Apr 28, 202511.1711.7211.0211.6211.62157,400
Apr 25, 202511.1011.2910.8911.1511.1597,300
Apr 24, 202510.9211.3610.9211.2511.25101,800
Apr 23, 202511.3511.7610.7410.9110.91123,400
Apr 22, 202510.7111.0010.4210.9410.94105,600
Apr 21, 202510.6610.6610.0210.5410.54131,800
Apr 17, 202510.4210.9510.2510.7910.79173,100
Apr 16, 202510.1510.5710.1510.4310.43105,900
Apr 15, 202510.7211.5110.2610.3410.34149,000
Apr 14, 202510.7410.9510.4410.6710.67181,100
Apr 11, 202510.5410.759.8910.4210.42102,100
Apr 10, 202511.1911.5610.4310.6410.64121,100
Apr 9, 202510.8812.0110.1811.6711.67276,800
Apr 8, 202512.5512.5510.8411.1011.10214,400
Apr 7, 202511.4412.6611.0312.3012.30219,800
Apr 4, 202512.4012.6811.8312.2312.23221,300
Apr 3, 202513.0113.0412.0013.0113.01270,600
Apr 2, 202512.8613.6012.5413.5413.54182,800
Apr 1, 202512.1613.1811.8513.1113.11209,900
Mar 31, 202511.5712.4511.2612.2912.29218,500
Mar 28, 202512.3212.4711.7711.8511.85168,100
Mar 27, 202512.6712.7412.0812.3812.38256,000
Mar 26, 202512.1212.7711.5612.7212.72292,700
Mar 25, 202512.2312.4911.8612.1312.13144,800
Mar 24, 202512.2912.5612.0612.3012.30252,400
Mar 21, 202511.4112.0911.2512.0212.02252,600
Mar 20, 202511.5211.8411.3411.6411.64252,700
Mar 19, 202511.4912.0611.4111.7511.75206,700
Mar 18, 202511.3511.6411.0011.4011.40162,200
Mar 17, 202510.5611.4710.5611.2411.24206,600
Mar 14, 202510.6910.8210.4910.6910.6997,800
Mar 13, 202510.9511.0110.1910.4310.43151,100
Mar 12, 202510.3511.0910.2410.9710.97194,400
Mar 11, 202510.0610.429.5610.3610.36221,000
Mar 10, 202510.6810.969.9110.0410.04216,900
Mar 7, 202511.0911.2110.5311.0011.00271,300
Mar 6, 202511.4711.6310.5511.1811.18237,400
Mar 5, 202512.6512.9710.5211.6311.63434,700
Mar 4, 202511.6212.2211.1011.9211.92245,600
Mar 3, 202512.8512.8711.7111.8111.81546,200
Feb 28, 202512.5113.1012.3012.9512.95134,500
Feb 27, 202513.5313.6412.3212.5612.56149,600
Feb 26, 202513.6113.9713.2613.4813.48250,200
Feb 25, 202513.4113.9713.3213.8413.84213,300
Feb 24, 202513.7914.1613.4613.5213.52221,400
Feb 21, 202514.2014.2113.2513.7713.77532,500
Feb 20, 202513.4414.3913.0614.2314.23455,700
Feb 19, 202513.2513.7312.9013.4513.45321,300
Feb 18, 202513.1113.4712.3613.4413.44254,100
Feb 14, 202510.3113.6510.3012.3112.311,959,800
Feb 13, 202512.2012.2011.6212.0912.09103,700
Feb 12, 202512.0812.5811.6812.0912.0977,500
Feb 11, 202512.3512.6512.0512.3012.3089,900
Feb 10, 202512.8212.8412.0212.5212.52152,200
Feb 7, 202513.5313.6812.5013.1213.12133,800
Feb 6, 202514.3614.4013.5313.6613.66366,700
Feb 5, 202513.9114.4013.7214.2914.29114,400
Feb 4, 202513.5214.0113.2713.9013.90157,900
Feb 3, 202513.6414.0013.2113.6113.61154,500
Jan 31, 202514.1414.2713.5013.7613.76163,100
Jan 30, 202514.9915.0413.5514.1914.19462,900
Jan 29, 202514.4215.0014.1514.6914.69319,900
Jan 28, 202514.1814.9513.7714.1314.1399,700
Jan 27, 202514.4215.0213.9014.2414.24222,900
Jan 24, 202514.0215.1113.6914.6914.69153,600
Jan 23, 202514.0114.1913.1414.0214.02186,300
Jan 22, 202514.0014.4113.3314.0414.04359,100
Jan 21, 202513.7713.7712.2513.0613.06258,500
Jan 17, 202512.0312.0911.7511.9711.9783,500
Jan 16, 202512.0512.2211.3711.9111.91110,400
Jan 15, 202512.2612.4111.7512.0012.00101,500
Jan 14, 202512.3212.6511.7511.8411.8479,600
Jan 13, 202512.0012.6011.8512.1112.11167,100
Jan 10, 202513.6513.6511.1811.9411.94284,600
Jan 8, 202512.4112.5011.7512.0112.0169,900
Jan 7, 202511.9512.4911.4112.4212.4261,200
Jan 6, 202511.6512.5211.5211.9311.9392,600
Jan 3, 202511.5712.4611.2711.5711.5741,900
Jan 2, 202511.3611.6611.1211.5811.5837,100
Dec 31, 202411.0211.4510.4311.1911.1958,500
Dec 30, 202410.6511.0710.4410.8710.8745,100
Dec 27, 202411.2311.6210.3610.6710.6748,500
Dec 26, 202411.0611.3910.9511.3511.3556,600
Dec 24, 202411.3511.4411.1011.1411.1426,300
Dec 23, 202411.4711.9011.0811.4411.4444,100
Dec 20, 202411.0011.5910.7611.5311.53188,300
Dec 19, 202411.0111.6610.7611.1411.1455,500
Dec 18, 202411.6912.239.9210.6410.6486,200
Dec 17, 202411.5912.4111.3011.5211.52103,700
Dec 16, 202410.9811.6610.5411.4711.4779,700
Dec 13, 202410.9811.0910.0011.0311.0356,300
Dec 12, 202410.9511.2110.3510.9110.9179,100
Dec 11, 202411.5612.0010.9011.0811.0887,000
Dec 10, 202410.7111.6810.4711.5111.5176,900
Dec 9, 202411.2911.4510.9410.9510.9532,000
Dec 6, 202411.4611.5511.2011.2811.2845,100
Dec 5, 202411.0911.8310.8911.2811.2864,900
Dec 4, 202411.8911.8910.7011.1911.1994,100
Dec 3, 202411.2512.4311.0911.9311.9377,700
Dec 2, 202410.8711.7310.6111.2911.2970,800
Nov 29, 202410.4310.7210.4210.6010.6021,000
Nov 27, 202410.2010.469.7910.2510.2561,600
Nov 26, 202410.6710.6710.1010.2010.2062,800
Nov 25, 20249.4010.779.4010.6610.66170,000
Nov 22, 20249.069.708.919.709.7067,000
Nov 21, 20249.229.228.769.009.0045,200
Nov 20, 20249.249.338.639.199.1925,800
Nov 19, 20248.849.378.469.189.1843,800
Nov 18, 20248.889.528.758.958.9547,000
Nov 15, 20249.779.838.348.988.98115,800
Nov 14, 20249.8710.429.299.689.68269,500
Nov 13, 20247.729.497.249.159.15414,400
Nov 12, 20247.017.276.637.147.1484,400
Nov 11, 20247.567.757.027.287.2891,100
Nov 8, 20247.617.887.187.517.5165,700
Nov 7, 20247.817.897.397.567.5650,600
Nov 6, 20247.157.917.057.807.80102,600
Nov 5, 20246.277.156.276.996.99103,700
Nov 4, 20246.256.556.036.376.3735,800
Nov 1, 20246.536.536.156.296.2915,200
Oct 31, 20246.916.916.336.456.4524,900
Oct 30, 20246.487.016.416.936.9347,000
Oct 29, 20246.366.646.226.496.4947,700
Oct 28, 20246.486.566.216.386.3845,900
Oct 25, 20246.116.515.456.356.35730,100
Oct 24, 20245.916.075.736.046.0423,100
Oct 23, 20246.026.055.665.905.9036,700
Oct 22, 20246.076.205.976.006.0056,600
Oct 21, 20246.316.325.906.206.2048,800
Oct 18, 20246.406.676.136.476.4736,600
Oct 17, 20246.416.546.156.396.3924,500
Oct 16, 20246.606.766.356.446.4478,500
Oct 15, 20246.476.586.416.466.4636,000
Oct 14, 20246.706.826.386.466.4633,600
Oct 11, 20246.216.746.116.616.6121,300
Oct 10, 20246.016.296.016.216.2124,400
Oct 9, 20246.516.515.736.116.1164,500
Oct 8, 20246.706.706.276.426.4247,600
Oct 7, 20246.856.856.516.686.6834,400
Oct 4, 20247.027.206.686.836.8350,200
Oct 3, 20246.877.126.876.956.9532,800
Oct 2, 20246.807.126.726.936.9331,000
Oct 1, 20246.706.916.536.886.8840,500
Sep 30, 20246.617.006.446.976.9737,700
Sep 27, 20246.856.856.486.686.6847,300
Sep 26, 20246.887.136.446.726.7253,500
Sep 25, 20247.037.086.366.716.71290,600
Sep 24, 20247.227.596.997.097.0959,700
Sep 23, 20247.547.546.857.227.2256,100
Sep 20, 20247.407.557.247.467.46138,100
Sep 19, 20247.107.396.837.397.3935,200
Sep 18, 20246.987.236.696.826.8226,000
Sep 17, 20247.127.126.856.966.9624,600
Sep 16, 20247.497.496.886.976.9732,400
Sep 13, 20247.387.777.267.437.4340,700
Sep 12, 20247.187.366.977.237.2313,300
Sep 11, 20247.027.266.697.187.1815,300
Sep 10, 20246.957.216.887.087.0817,300
Sep 9, 20247.267.356.967.047.0415,900
Sep 6, 20247.107.446.767.207.2053,500
Sep 5, 20247.057.396.787.177.17114,300
Sep 4, 20247.337.507.047.107.1026,000
Sep 3, 20247.877.877.017.397.3977,300
Aug 30, 20247.858.097.537.927.9235,600
Aug 29, 20247.828.347.827.957.9525,400
Aug 28, 20247.807.927.507.717.7131,500
Aug 27, 20248.028.147.707.827.8229,700
Aug 26, 20247.988.467.778.148.1448,300
Aug 23, 20247.117.967.017.927.9263,700
Aug 22, 20247.387.556.797.017.0186,700
Aug 21, 20247.297.656.847.437.4356,400
Aug 20, 20247.057.456.627.247.2422,500
Aug 19, 20246.837.156.627.107.1037,700
Aug 16, 20247.147.226.726.876.8741,300
Aug 15, 20246.977.396.807.097.0947,900
Aug 14, 20247.307.925.756.776.77602,100
Aug 13, 20247.007.446.877.287.2883,500
Aug 12, 20246.987.016.816.906.9026,300
Aug 9, 20247.137.186.926.986.9827,200
Aug 8, 20246.677.306.647.147.1420,800
Aug 7, 20247.247.246.596.656.6528,700
Aug 6, 20247.027.456.837.207.2031,600
Aug 5, 20246.407.156.406.966.9693,300
Aug 2, 20246.927.146.886.956.9540,400
Aug 1, 20247.707.767.157.227.2239,800
Jul 31, 20247.707.967.427.737.7347,300
Jul 30, 20247.637.807.367.707.7038,400
Jul 29, 20247.968.107.497.657.6535,100
Jul 26, 20248.298.297.807.967.9625,300
Jul 25, 20248.118.568.078.128.1239,400
Jul 24, 20248.499.157.898.078.0798,300
Jul 23, 20247.618.707.488.468.4667,500
Jul 22, 20248.038.037.437.657.6564,000
Jul 19, 20247.328.067.327.967.9685,300
Jul 18, 20247.467.757.187.307.3030,200
Jul 17, 20248.048.137.247.517.5167,500
Jul 16, 20247.688.287.618.028.02116,800
Jul 15, 20247.428.017.307.707.7081,700
Jul 12, 20247.427.657.247.447.4441,800
Jul 11, 20247.017.487.007.417.4157,600
Jul 10, 20246.757.056.666.876.8758,600
Jul 9, 20246.796.826.606.656.6548,500
Jul 8, 20247.327.376.776.816.8146,500
Jul 5, 20247.237.357.147.247.2458,100
Jul 3, 20247.257.457.097.247.2442,300
Jul 2, 20247.257.407.207.237.2391,000
Jul 1, 20247.617.917.267.327.32136,200
Jun 28, 20247.077.656.947.567.561,823,300
Jun 27, 20246.837.196.777.007.00159,000
Jun 26, 20246.587.006.576.856.8587,500
Jun 25, 20246.776.816.656.716.71128,100
Jun 24, 20246.586.836.586.696.6986,200
Jun 21, 20246.716.856.546.686.68192,100
Jun 20, 20246.446.836.426.606.6084,700
Jun 18, 20246.506.726.476.506.5065,400
Jun 17, 20246.426.546.216.506.5060,800
Jun 14, 20246.686.686.446.466.4648,400
Jun 13, 20246.987.066.486.686.6858,500
Jun 12, 20246.567.026.526.956.9594,200
Jun 11, 20246.416.526.356.386.3847,000
Jun 10, 20246.376.716.326.436.4366,800
Jun 7, 20246.446.686.446.476.4764,400
Jun 6, 20246.486.606.406.556.5556,400
Jun 5, 20246.546.746.316.546.5471,400
Jun 4, 20246.456.666.156.476.47140,400
Jun 3, 20246.866.936.386.466.4687,600
May 31, 20246.566.996.566.916.9167,200
May 30, 20246.757.006.496.546.54140,700
May 29, 20246.667.006.656.746.74166,100
May 28, 20247.587.886.757.097.09106,900
May 24, 20247.517.747.417.537.5393,100
May 23, 20248.028.117.537.607.6069,000
May 22, 20247.878.127.817.947.9444,900
May 21, 20247.918.107.697.957.95119,400
May 20, 20248.168.287.887.987.9872,700
May 17, 20248.568.708.078.178.1752,100

Related Tickers

CVRX CVRx, Inc.
6.34
+2.42%
 
DCTH Delcath Systems, Inc.
17.10
+6.54%
 
LIVN LivaNova PLC
44.40
+1.32%
 
STIM Neuronetics, Inc.
4.2200
-1.86%
 
CLPT ClearPoint Neuro, Inc.
13.18
+2.01%
 
QTRX Quanterix Corporation
4.7900
+6.44%
 
SIBN SI-BONE, Inc.
19.79
+4.82%
 
AXGN Axogen, Inc.
11.83
+0.42%
 
BBNX Beta Bionics, Inc.
14.36
+4.28%
 
KIDS OrthoPediatrics Corp.
23.07
+0.87%