NasdaqGM - Delayed Quote USD
Neuronetics, Inc. (STIM)
4.2400
+0.0500
+(1.19%)
At close: 4:00:00 PM EDT
4.2400
0.00
(0.00%)
After hours: 4:05:09 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.2100 | 4.3419 | 4.1400 | 4.2400 | 4.2400 | 529,928 |
| Apr 23, 2025 | 4.2500 | 4.3050 | 4.1450 | 4.1900 | 4.1900 | 640,000 |
| Apr 22, 2025 | 3.8900 | 4.1000 | 3.8900 | 4.0700 | 4.0700 | 724,000 |
| Apr 21, 2025 | 3.6800 | 4.0000 | 3.5830 | 3.8800 | 3.8800 | 934,600 |
| Apr 17, 2025 | 3.7900 | 3.8200 | 3.6300 | 3.7600 | 3.7600 | 300,300 |
| Apr 16, 2025 | 3.7000 | 3.8250 | 3.6550 | 3.7700 | 3.7700 | 456,300 |
| Apr 15, 2025 | 3.7700 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 310,900 |
| Apr 14, 2025 | 3.9100 | 3.9500 | 3.6400 | 3.8100 | 3.8100 | 634,900 |
| Apr 11, 2025 | 3.7700 | 4.1400 | 3.6000 | 3.7900 | 3.7900 | 531,300 |
| Apr 10, 2025 | 3.9700 | 4.0390 | 3.4900 | 3.7700 | 3.7700 | 1,407,700 |
| Apr 9, 2025 | 3.2700 | 4.1600 | 3.2700 | 4.0800 | 4.0800 | 1,772,700 |
| Apr 8, 2025 | 3.7900 | 3.8400 | 3.2400 | 3.3200 | 3.3200 | 1,363,200 |
| Apr 7, 2025 | 3.3500 | 3.8100 | 3.2400 | 3.5500 | 3.5500 | 1,091,100 |
| Apr 4, 2025 | 3.4000 | 3.5900 | 3.3500 | 3.5300 | 3.5300 | 847,600 |
| Apr 3, 2025 | 3.5900 | 3.7080 | 3.3950 | 3.6000 | 3.6000 | 1,334,000 |
| Apr 2, 2025 | 3.6700 | 4.0650 | 3.6500 | 3.9400 | 3.9400 | 1,156,700 |
| Apr 1, 2025 | 3.8400 | 4.0600 | 3.7500 | 3.7800 | 3.7800 | 2,075,700 |
| Mar 31, 2025 | 3.6900 | 3.7700 | 3.4600 | 3.6800 | 3.6800 | 1,390,900 |
| Mar 28, 2025 | 4.0000 | 4.0000 | 3.5700 | 3.7700 | 3.7700 | 1,722,400 |
| Mar 27, 2025 | 4.0300 | 4.1900 | 3.8500 | 4.0000 | 4.0000 | 770,600 |
| Mar 26, 2025 | 4.3500 | 4.4300 | 4.0650 | 4.0800 | 4.0800 | 1,256,400 |
| Mar 25, 2025 | 4.7700 | 4.9670 | 4.3300 | 4.3700 | 4.3700 | 1,149,000 |
| Mar 24, 2025 | 4.9600 | 5.0500 | 4.6500 | 4.6700 | 4.6700 | 1,100,700 |
| Mar 21, 2025 | 4.9200 | 4.9200 | 4.7700 | 4.8600 | 4.8600 | 413,100 |
| Mar 20, 2025 | 4.9900 | 5.1300 | 4.8500 | 4.9400 | 4.9400 | 452,900 |
| Mar 19, 2025 | 5.1100 | 5.1590 | 4.9100 | 5.0100 | 5.0100 | 1,062,600 |
| Mar 18, 2025 | 5.1500 | 5.3400 | 4.8200 | 4.9400 | 4.9400 | 1,024,200 |
| Mar 17, 2025 | 4.5100 | 5.0600 | 4.5100 | 5.0600 | 5.0600 | 1,190,900 |
| Mar 14, 2025 | 4.5000 | 4.7000 | 4.4300 | 4.5200 | 4.5200 | 769,000 |
| Mar 13, 2025 | 4.5800 | 4.8070 | 4.2100 | 4.4100 | 4.4100 | 1,261,600 |
| Mar 12, 2025 | 4.7050 | 4.9200 | 4.4500 | 4.6300 | 4.6300 | 942,800 |
| Mar 11, 2025 | 4.5000 | 4.7800 | 4.2900 | 4.5400 | 4.5400 | 1,242,000 |
| Mar 10, 2025 | 4.9800 | 5.1200 | 4.1800 | 4.3300 | 4.3300 | 1,770,900 |
| Mar 7, 2025 | 5.1100 | 5.2000 | 4.7700 | 5.0700 | 5.0700 | 1,464,500 |
| Mar 6, 2025 | 5.2200 | 5.5600 | 4.8500 | 4.9600 | 4.9600 | 2,622,700 |
| Mar 5, 2025 | 5.4700 | 5.9200 | 5.0700 | 5.4200 | 5.4200 | 3,457,100 |
| Mar 4, 2025 | 4.3500 | 5.3200 | 4.3000 | 5.0600 | 5.0600 | 5,609,200 |
| Mar 3, 2025 | 4.4000 | 4.6350 | 4.1800 | 4.2600 | 4.2600 | 1,081,900 |
| Feb 28, 2025 | 4.2400 | 4.3900 | 4.0800 | 4.2500 | 4.2500 | 1,034,200 |
| Feb 27, 2025 | 4.6700 | 4.8320 | 4.2500 | 4.2800 | 4.2800 | 976,400 |
| Feb 26, 2025 | 4.4100 | 4.9800 | 4.4100 | 4.6300 | 4.6300 | 1,471,900 |
| Feb 25, 2025 | 4.4700 | 4.4700 | 4.0600 | 4.3300 | 4.3300 | 1,380,300 |
| Feb 24, 2025 | 4.2400 | 4.5900 | 3.8100 | 4.4600 | 4.4600 | 2,169,000 |
| Feb 21, 2025 | 4.8200 | 4.8620 | 4.1000 | 4.1300 | 4.1300 | 1,778,100 |
| Feb 20, 2025 | 4.9000 | 4.9740 | 4.5500 | 4.8000 | 4.8000 | 1,479,300 |
| Feb 19, 2025 | 5.0000 | 5.0000 | 4.4400 | 4.4600 | 4.4600 | 1,739,500 |
| Feb 18, 2025 | 4.6200 | 5.0300 | 4.2900 | 5.0000 | 5.0000 | 3,664,900 |
| Feb 14, 2025 | 4.0400 | 4.5700 | 3.9700 | 4.3600 | 4.3600 | 3,032,100 |
| Feb 13, 2025 | 4.0000 | 4.0200 | 3.8100 | 3.9000 | 3.9000 | 985,700 |
| Feb 12, 2025 | 3.9900 | 4.0000 | 3.7190 | 3.9750 | 3.9750 | 867,400 |
| Feb 11, 2025 | 3.8400 | 4.0000 | 3.5100 | 3.9300 | 3.9300 | 1,881,300 |
| Feb 10, 2025 | 3.1900 | 3.9500 | 3.1000 | 3.8600 | 3.8600 | 4,993,400 |
| Feb 7, 2025 | 3.0000 | 3.2200 | 2.8000 | 3.0700 | 3.0700 | 8,160,900 |
| Feb 6, 2025 | 3.2700 | 3.6500 | 3.2200 | 3.5600 | 3.5600 | 1,039,000 |
| Feb 5, 2025 | 3.4600 | 3.5200 | 3.2600 | 3.2700 | 3.2700 | 529,600 |
| Feb 4, 2025 | 3.1800 | 3.6000 | 3.1800 | 3.4500 | 3.4500 | 1,373,200 |
| Feb 3, 2025 | 3.0100 | 3.3000 | 2.8800 | 3.2000 | 3.2000 | 743,000 |
| Jan 31, 2025 | 3.5000 | 3.5000 | 3.0100 | 3.1000 | 3.1000 | 901,500 |
| Jan 30, 2025 | 3.2400 | 3.6900 | 3.1400 | 3.4100 | 3.4100 | 954,000 |
| Jan 29, 2025 | 3.0300 | 3.3000 | 2.8500 | 3.2000 | 3.2000 | 810,500 |
| Jan 28, 2025 | 2.6700 | 3.3000 | 2.6600 | 3.0100 | 3.0100 | 5,123,800 |
| Jan 27, 2025 | 2.4100 | 2.6200 | 2.3400 | 2.5400 | 2.5400 | 595,900 |
| Jan 24, 2025 | 2.4300 | 2.5760 | 2.3500 | 2.4400 | 2.4400 | 366,600 |
| Jan 23, 2025 | 2.3500 | 2.4200 | 2.2500 | 2.3900 | 2.3900 | 311,100 |
| Jan 22, 2025 | 2.3000 | 2.4400 | 2.1800 | 2.3500 | 2.3500 | 343,000 |
| Jan 21, 2025 | 2.5000 | 2.5400 | 2.2200 | 2.2400 | 2.2400 | 528,400 |
| Jan 17, 2025 | 2.3500 | 2.6500 | 2.3100 | 2.4600 | 2.4600 | 649,900 |
| Jan 16, 2025 | 2.2600 | 2.4900 | 2.1600 | 2.2800 | 2.2800 | 537,300 |
| Jan 15, 2025 | 2.2200 | 2.4690 | 2.0600 | 2.3300 | 2.3300 | 929,900 |
| Jan 14, 2025 | 2.2200 | 2.3300 | 1.9600 | 2.1600 | 2.1600 | 1,318,500 |
| Jan 13, 2025 | 1.9500 | 2.8000 | 1.7590 | 2.3400 | 2.3400 | 10,421,600 |
| Jan 10, 2025 | 1.5500 | 1.8100 | 1.5500 | 1.7100 | 1.7100 | 852,100 |
| Jan 8, 2025 | 1.5100 | 1.5500 | 1.4010 | 1.5000 | 1.5000 | 176,000 |
| Jan 7, 2025 | 1.6000 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 149,500 |
| Jan 6, 2025 | 1.4900 | 1.5900 | 1.4900 | 1.5700 | 1.5700 | 179,300 |
| Jan 3, 2025 | 1.4800 | 1.5300 | 1.4460 | 1.4900 | 1.4900 | 172,900 |
| Jan 2, 2025 | 1.6500 | 1.6600 | 1.4800 | 1.4900 | 1.4900 | 172,000 |
| Dec 31, 2024 | 1.4800 | 1.6300 | 1.4000 | 1.6100 | 1.6100 | 490,900 |
| Dec 30, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 174,800 |
| Dec 27, 2024 | 1.3900 | 1.4800 | 1.3100 | 1.4800 | 1.4800 | 179,000 |
| Dec 26, 2024 | 1.4500 | 1.4750 | 1.3100 | 1.4200 | 1.4200 | 313,800 |
| Dec 24, 2024 | 1.3200 | 1.4750 | 1.2500 | 1.4600 | 1.4600 | 198,300 |
| Dec 23, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 124,800 |
| Dec 20, 2024 | 1.2700 | 1.4200 | 1.2600 | 1.3900 | 1.3900 | 96,000 |
| Dec 19, 2024 | 1.4200 | 1.4200 | 1.2300 | 1.2900 | 1.2900 | 118,100 |
| Dec 18, 2024 | 1.3400 | 1.5800 | 1.3300 | 1.3700 | 1.3700 | 682,400 |
| Dec 17, 2024 | 1.1000 | 1.3400 | 1.1000 | 1.3000 | 1.3000 | 430,700 |
| Dec 16, 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 164,000 |
| Dec 13, 2024 | 1.1500 | 1.1800 | 1.0500 | 1.1200 | 1.1200 | 177,300 |
| Dec 12, 2024 | 1.2200 | 1.2400 | 1.1250 | 1.1600 | 1.1600 | 106,500 |
| Dec 11, 2024 | 1.1600 | 1.2250 | 1.1110 | 1.2000 | 1.2000 | 93,400 |
| Dec 10, 2024 | 1.1200 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 167,000 |
| Dec 9, 2024 | 1.3400 | 1.3400 | 1.1100 | 1.1500 | 1.1500 | 222,600 |
| Dec 6, 2024 | 1.2000 | 1.3100 | 1.0010 | 1.2700 | 1.2700 | 523,500 |
| Dec 5, 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 85,400 |
| Dec 4, 2024 | 1.1700 | 1.1800 | 1.0500 | 1.1750 | 1.1750 | 184,200 |
| Dec 3, 2024 | 1.1100 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 450,600 |
| Dec 2, 2024 | 1.0100 | 1.1300 | 0.9800 | 1.1100 | 1.1100 | 399,800 |
| Nov 29, 2024 | 0.9700 | 1.0100 | 0.9550 | 1.0000 | 1.0000 | 142,000 |
| Nov 27, 2024 | 0.9500 | 0.9810 | 0.9200 | 0.9630 | 0.9630 | 173,700 |
| Nov 26, 2024 | 0.9750 | 1.0100 | 0.9160 | 0.9540 | 0.9540 | 265,700 |
| Nov 25, 2024 | 0.9290 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 359,800 |
| Nov 22, 2024 | 0.8450 | 0.9310 | 0.8400 | 0.8850 | 0.8850 | 291,900 |
| Nov 21, 2024 | 0.8030 | 0.8400 | 0.7600 | 0.8350 | 0.8350 | 425,700 |
| Nov 20, 2024 | 0.7500 | 0.8180 | 0.7070 | 0.8030 | 0.8030 | 506,000 |
| Nov 19, 2024 | 0.7500 | 0.7640 | 0.6750 | 0.7550 | 0.7550 | 347,500 |
| Nov 18, 2024 | 0.7100 | 0.8200 | 0.6710 | 0.7810 | 0.7810 | 484,200 |
| Nov 15, 2024 | 0.7900 | 0.8080 | 0.6880 | 0.7100 | 0.7100 | 780,500 |
| Nov 14, 2024 | 0.6300 | 0.9000 | 0.6000 | 0.7900 | 0.7900 | 1,756,500 |
| Nov 13, 2024 | 0.6900 | 0.6900 | 0.5800 | 0.6100 | 0.6100 | 1,333,000 |
| Nov 12, 2024 | 0.7700 | 0.8020 | 0.5200 | 0.6900 | 0.6900 | 7,767,000 |
| Nov 11, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 285,900 |
| Nov 8, 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1700 | 1.1700 | 205,700 |
| Nov 7, 2024 | 1.2000 | 1.2000 | 1.0500 | 1.0800 | 1.0800 | 294,300 |
| Nov 6, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 745,700 |
| Nov 5, 2024 | 1.1000 | 1.1600 | 1.0500 | 1.1300 | 1.1300 | 284,300 |
| Nov 4, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 192,300 |
| Nov 1, 2024 | 1.0200 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 125,100 |
| Oct 31, 2024 | 1.0700 | 1.1100 | 0.9810 | 1.0300 | 1.0300 | 294,300 |
| Oct 30, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 293,400 |
| Oct 29, 2024 | 0.9900 | 1.0200 | 0.9750 | 1.0100 | 1.0100 | 123,100 |
| Oct 28, 2024 | 0.9850 | 1.0100 | 0.9730 | 0.9910 | 0.9910 | 92,500 |
| Oct 25, 2024 | 0.9590 | 1.0000 | 0.9590 | 0.9900 | 0.9900 | 43,100 |
| Oct 24, 2024 | 0.9600 | 0.9930 | 0.9600 | 0.9700 | 0.9700 | 65,400 |
| Oct 23, 2024 | 1.0100 | 1.0300 | 0.9570 | 0.9720 | 0.9720 | 105,000 |
| Oct 22, 2024 | 1.0000 | 1.0100 | 0.9560 | 1.0000 | 1.0000 | 124,600 |
| Oct 21, 2024 | 0.9800 | 1.0100 | 0.9520 | 1.0000 | 1.0000 | 234,300 |
| Oct 18, 2024 | 0.8930 | 0.9900 | 0.8900 | 0.9710 | 0.9710 | 131,600 |
| Oct 17, 2024 | 0.9020 | 0.9280 | 0.8800 | 0.9100 | 0.9100 | 266,400 |
| Oct 16, 2024 | 0.9000 | 0.9430 | 0.9000 | 0.9160 | 0.9160 | 107,400 |
| Oct 15, 2024 | 0.8800 | 0.9190 | 0.8700 | 0.8900 | 0.8900 | 132,100 |
| Oct 14, 2024 | 0.9090 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 166,300 |
| Oct 11, 2024 | 0.8800 | 0.9200 | 0.8560 | 0.9100 | 0.9100 | 137,500 |
| Oct 10, 2024 | 0.9000 | 0.9200 | 0.8470 | 0.8600 | 0.8600 | 116,600 |
| Oct 9, 2024 | 0.8750 | 0.9500 | 0.8460 | 0.9200 | 0.9200 | 318,700 |
| Oct 8, 2024 | 0.7980 | 0.8720 | 0.7630 | 0.8600 | 0.8600 | 256,000 |
| Oct 7, 2024 | 0.7780 | 0.8700 | 0.7780 | 0.8000 | 0.8000 | 273,700 |
| Oct 4, 2024 | 0.8500 | 0.8860 | 0.8000 | 0.8500 | 0.8500 | 372,300 |
| Oct 3, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 97,100 |
| Oct 2, 2024 | 0.7500 | 0.8000 | 0.7420 | 0.7500 | 0.7500 | 117,500 |
| Oct 1, 2024 | 0.7710 | 0.8010 | 0.7400 | 0.7500 | 0.7500 | 90,200 |
| Sep 30, 2024 | 0.7900 | 0.8540 | 0.7300 | 0.7600 | 0.7600 | 401,300 |
| Sep 27, 2024 | 0.7820 | 0.8300 | 0.7240 | 0.7500 | 0.7500 | 830,500 |
| Sep 26, 2024 | 0.8000 | 0.8400 | 0.7650 | 0.7800 | 0.7800 | 988,000 |
| Sep 25, 2024 | 0.8500 | 0.8800 | 0.7800 | 0.7880 | 0.7880 | 508,800 |
| Sep 24, 2024 | 0.9000 | 0.9100 | 0.7900 | 0.8400 | 0.8400 | 370,700 |
| Sep 23, 2024 | 0.9340 | 0.9780 | 0.8780 | 0.8800 | 0.8800 | 244,300 |
| Sep 20, 2024 | 0.9500 | 0.9700 | 0.8910 | 0.9300 | 0.9300 | 496,000 |
| Sep 19, 2024 | 0.9700 | 1.0100 | 0.9050 | 0.9470 | 0.9470 | 290,600 |
| Sep 18, 2024 | 1.0000 | 1.0300 | 0.9340 | 0.9450 | 0.9450 | 332,300 |
| Sep 17, 2024 | 0.7820 | 0.9690 | 0.7820 | 0.9520 | 0.9520 | 483,600 |
| Sep 16, 2024 | 0.7500 | 0.8190 | 0.7450 | 0.7800 | 0.7800 | 797,500 |
| Sep 13, 2024 | 0.7500 | 0.7530 | 0.7300 | 0.7310 | 0.7310 | 557,200 |
| Sep 12, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 213,200 |
| Sep 11, 2024 | 0.7700 | 0.8100 | 0.7420 | 0.7420 | 0.7420 | 83,400 |
| Sep 10, 2024 | 0.7700 | 0.8250 | 0.7700 | 0.7800 | 0.7800 | 58,900 |
| Sep 9, 2024 | 0.7900 | 0.8230 | 0.7800 | 0.7800 | 0.7800 | 129,000 |
| Sep 6, 2024 | 0.7850 | 0.8240 | 0.7700 | 0.7750 | 0.7750 | 77,400 |
| Sep 5, 2024 | 0.8200 | 0.8390 | 0.7820 | 0.7830 | 0.7830 | 223,000 |
| Sep 4, 2024 | 0.8650 | 0.9000 | 0.8200 | 0.8220 | 0.8220 | 291,500 |
| Sep 3, 2024 | 0.8990 | 0.9590 | 0.8650 | 0.8650 | 0.8650 | 71,100 |
| Aug 30, 2024 | 0.8690 | 0.8960 | 0.8600 | 0.8830 | 0.8830 | 91,600 |
| Aug 29, 2024 | 0.8520 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 383,500 |
| Aug 28, 2024 | 0.9250 | 0.9270 | 0.8500 | 0.8780 | 0.8780 | 399,300 |
| Aug 27, 2024 | 0.9500 | 0.9730 | 0.9100 | 0.9190 | 0.9190 | 253,400 |
| Aug 26, 2024 | 0.9600 | 0.9820 | 0.9400 | 0.9470 | 0.9470 | 298,300 |
| Aug 23, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9650 | 0.9650 | 240,600 |
| Aug 22, 2024 | 1.0000 | 1.0500 | 0.9600 | 0.9740 | 0.9740 | 420,800 |
| Aug 21, 2024 | 1.0000 | 1.0090 | 0.9700 | 0.9930 | 0.9930 | 185,800 |
| Aug 20, 2024 | 1.0600 | 1.0600 | 0.9600 | 1.0200 | 1.0200 | 363,300 |
| Aug 19, 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0100 | 1.0100 | 571,500 |
| Aug 16, 2024 | 0.9990 | 1.2100 | 0.9800 | 1.1200 | 1.1200 | 920,700 |
| Aug 15, 2024 | 0.8370 | 0.9990 | 0.8370 | 0.9650 | 0.9650 | 1,016,400 |
| Aug 14, 2024 | 0.7460 | 0.8500 | 0.7370 | 0.8300 | 0.8300 | 901,000 |
| Aug 13, 2024 | 0.7600 | 0.7700 | 0.6640 | 0.7390 | 0.7390 | 1,513,100 |
| Aug 12, 2024 | 1.2500 | 1.3100 | 0.7400 | 0.7450 | 0.7450 | 7,369,000 |
| Aug 9, 2024 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 85,100 |
| Aug 8, 2024 | 1.9000 | 1.9000 | 1.8090 | 1.8700 | 1.8700 | 123,700 |
| Aug 7, 2024 | 1.8000 | 1.9100 | 1.7900 | 1.8700 | 1.8700 | 117,700 |
| Aug 6, 2024 | 1.7700 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 45,600 |
| Aug 5, 2024 | 1.7500 | 1.7800 | 1.6300 | 1.7800 | 1.7800 | 155,800 |
| Aug 2, 2024 | 1.7500 | 1.8600 | 1.7300 | 1.8000 | 1.8000 | 122,600 |
| Aug 1, 2024 | 1.8400 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 229,400 |
| Jul 31, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 235,900 |
| Jul 30, 2024 | 1.9200 | 1.9450 | 1.8300 | 1.8400 | 1.8400 | 324,800 |
| Jul 29, 2024 | 1.8900 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 135,500 |
| Jul 26, 2024 | 1.9400 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 92,600 |
| Jul 25, 2024 | 1.8800 | 1.9700 | 1.8300 | 1.8900 | 1.8900 | 116,100 |
| Jul 24, 2024 | 1.9100 | 1.9550 | 1.8550 | 1.8800 | 1.8800 | 80,400 |
| Jul 23, 2024 | 1.9100 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 160,200 |
| Jul 22, 2024 | 1.9200 | 1.9880 | 1.8750 | 1.9100 | 1.9100 | 118,400 |
| Jul 19, 2024 | 1.9200 | 1.9400 | 1.8600 | 1.9250 | 1.9250 | 106,700 |
| Jul 18, 2024 | 2.0300 | 2.0300 | 1.8750 | 1.9000 | 1.9000 | 141,100 |
| Jul 17, 2024 | 1.9900 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 130,200 |
| Jul 16, 2024 | 1.9200 | 2.0500 | 1.8900 | 2.0000 | 2.0000 | 190,500 |
| Jul 15, 2024 | 1.8700 | 1.8900 | 1.8230 | 1.8900 | 1.8900 | 102,000 |
| Jul 12, 2024 | 1.8900 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 86,100 |
| Jul 11, 2024 | 1.8600 | 1.9100 | 1.8490 | 1.8700 | 1.8700 | 109,900 |
| Jul 10, 2024 | 1.9500 | 1.9700 | 1.8100 | 1.8500 | 1.8500 | 206,400 |
| Jul 9, 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 71,400 |
| Jul 8, 2024 | 1.8500 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 78,100 |
| Jul 5, 2024 | 1.7900 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 36,100 |
| Jul 3, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 19,600 |
| Jul 2, 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7500 | 1.7500 | 58,200 |
| Jul 1, 2024 | 1.8200 | 1.8800 | 1.7130 | 1.7500 | 1.7500 | 354,900 |
| Jun 28, 2024 | 1.8600 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 173,500 |
| Jun 27, 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 88,700 |
| Jun 26, 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 83,000 |
| Jun 25, 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 148,600 |
| Jun 24, 2024 | 1.8100 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 169,900 |
| Jun 21, 2024 | 1.8500 | 1.9200 | 1.8000 | 1.8300 | 1.8300 | 109,600 |
| Jun 20, 2024 | 1.8300 | 1.8900 | 1.7700 | 1.7900 | 1.7900 | 78,200 |
| Jun 18, 2024 | 1.9300 | 1.9700 | 1.8200 | 1.8200 | 1.8200 | 86,600 |
| Jun 17, 2024 | 2.0000 | 2.0200 | 1.8700 | 1.9100 | 1.9100 | 173,300 |
| Jun 14, 2024 | 2.0600 | 2.0770 | 1.9400 | 2.0200 | 2.0200 | 99,300 |
| Jun 13, 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 97,100 |
| Jun 12, 2024 | 2.0100 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 133,700 |
| Jun 11, 2024 | 2.0000 | 2.0900 | 1.9400 | 2.0100 | 2.0100 | 122,100 |
| Jun 10, 2024 | 2.2000 | 2.3600 | 1.9900 | 2.0200 | 2.0200 | 334,100 |
| Jun 7, 2024 | 2.1200 | 2.2800 | 2.1100 | 2.2400 | 2.2400 | 167,800 |
| Jun 6, 2024 | 1.9300 | 2.1030 | 1.9000 | 2.0300 | 2.0300 | 143,100 |
| Jun 5, 2024 | 1.9300 | 2.0360 | 1.9100 | 1.9100 | 1.9100 | 123,500 |
| Jun 4, 2024 | 1.9200 | 1.9480 | 1.8200 | 1.9000 | 1.9000 | 75,600 |
| Jun 3, 2024 | 1.9400 | 2.1850 | 1.8600 | 1.9200 | 1.9200 | 176,200 |
| May 31, 2024 | 1.9100 | 2.1900 | 1.9000 | 1.9200 | 1.9200 | 130,600 |
| May 30, 2024 | 2.0800 | 2.0800 | 1.8500 | 1.9000 | 1.9000 | 671,900 |
| May 29, 2024 | 2.1000 | 2.1900 | 2.0300 | 2.0400 | 2.0400 | 95,700 |
| May 28, 2024 | 2.2100 | 2.3500 | 2.0500 | 2.0800 | 2.0800 | 67,400 |
| May 24, 2024 | 2.2600 | 2.2950 | 2.1200 | 2.1800 | 2.1800 | 138,500 |
| May 23, 2024 | 2.3700 | 2.3700 | 2.2300 | 2.3000 | 2.3000 | 66,900 |
| May 22, 2024 | 2.4400 | 2.4500 | 2.3000 | 2.3600 | 2.3600 | 83,900 |
| May 21, 2024 | 2.5400 | 2.5400 | 2.3700 | 2.4400 | 2.4400 | 82,900 |
| May 20, 2024 | 2.5800 | 2.6470 | 2.5110 | 2.5300 | 2.5300 | 69,800 |
| May 17, 2024 | 2.5400 | 2.6400 | 2.5000 | 2.6100 | 2.6100 | 207,300 |
| May 16, 2024 | 2.4600 | 2.7200 | 2.4600 | 2.5200 | 2.5200 | 138,400 |
| May 15, 2024 | 2.4300 | 2.6290 | 2.4000 | 2.4300 | 2.4300 | 257,400 |
| May 14, 2024 | 2.6400 | 2.7300 | 2.3900 | 2.3900 | 2.3900 | 276,700 |
| May 13, 2024 | 2.5700 | 2.5800 | 2.4500 | 2.5600 | 2.5600 | 121,400 |
| May 10, 2024 | 2.4800 | 2.6500 | 2.4800 | 2.5100 | 2.5100 | 197,500 |
| May 9, 2024 | 2.5700 | 2.6500 | 2.4200 | 2.4900 | 2.4900 | 218,300 |
| May 8, 2024 | 2.6200 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 190,000 |
| May 7, 2024 | 3.5900 | 3.5900 | 2.3860 | 2.6000 | 2.6000 | 995,400 |
| May 6, 2024 | 3.8000 | 3.8600 | 3.5000 | 3.7500 | 3.7500 | 146,200 |
| May 3, 2024 | 3.5900 | 3.8600 | 3.5000 | 3.8100 | 3.8100 | 41,800 |
| May 2, 2024 | 3.5500 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 30,300 |
| May 1, 2024 | 3.3800 | 3.6900 | 3.3800 | 3.5550 | 3.5550 | 52,300 |
| Apr 30, 2024 | 3.4900 | 3.5360 | 3.2500 | 3.3700 | 3.3700 | 62,200 |
| Apr 29, 2024 | 3.4800 | 3.5700 | 3.4390 | 3.5350 | 3.5350 | 34,800 |
| Apr 26, 2024 | 3.5200 | 3.5500 | 3.3450 | 3.4900 | 3.4900 | 44,600 |
| Apr 25, 2024 | 3.6900 | 3.6900 | 3.4500 | 3.5200 | 3.5200 | 53,000 |
Related Tickers
NOTV Inotiv, Inc.
1.9200
+8.47%
XGN Exagen Inc.
5.85
+2.27%
CRL Charles River Laboratories International, Inc.
115.76
+6.20%
RDNT RadNet, Inc.
50.45
+2.94%
WGS GeneDx Holdings Corp.
109.39
+3.50%
XWEL XWELL, Inc.
0.8000
+1.27%
IQV IQVIA Holdings Inc.
150.68
+2.46%
NEOG Neogen Corporation
5.20
+5.69%
QGEN Qiagen N.V.
43.06
+1.75%
ENZ Enzo Biochem, Inc.
0.3138
-17.77%