NEURONETICS INC. DL-,01 (NRC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.6740 | 1.7600 | 1.6740 | 1.7340 | 1.7340 | - |
| 20 Jun 2024 | 1.7240 | 1.7640 | 1.6940 | 1.7120 | 1.7120 | - |
| 19 Jun 2024 | 1.7240 | 1.7260 | 1.7200 | 1.7220 | 1.7220 | - |
| 18 Jun 2024 | 1.7920 | 1.7920 | 1.7240 | 1.7500 | 1.7500 | - |
| 17 Jun 2024 | 1.8880 | 1.8880 | 1.7800 | 1.7940 | 1.7940 | - |
| 14 Jun 2024 | 1.9240 | 1.9340 | 1.8840 | 1.8840 | 1.8840 | - |
| 13 Jun 2024 | 1.8940 | 1.9460 | 1.8920 | 1.9220 | 1.9220 | - |
| 12 Jun 2024 | 1.8980 | 1.9560 | 1.8840 | 1.9120 | 1.9120 | - |
| 11 Jun 2024 | 1.8880 | 1.9220 | 1.8120 | 1.8940 | 1.8940 | - |
| 10 Jun 2024 | 2.0950 | 2.1000 | 1.9240 | 1.9380 | 1.9380 | - |
| 07 Jun 2024 | 1.8800 | 2.0750 | 1.8780 | 1.9900 | 1.9900 | 800 |
| 06 Jun 2024 | 1.6640 | 1.9200 | 1.6640 | 1.8600 | 1.8600 | - |
| 05 Jun 2024 | 1.7560 | 1.8000 | 1.7560 | 1.7560 | 1.7560 | - |
| 04 Jun 2024 | 1.7760 | 1.7820 | 1.7040 | 1.7320 | 1.7320 | - |
| 03 Jun 2024 | 1.7900 | 1.8920 | 1.7360 | 1.7360 | 1.7360 | - |
| 31 May 2024 | 1.7760 | 1.9020 | 1.7700 | 1.8160 | 1.8160 | - |
| 30 May 2024 | 1.9180 | 1.9180 | 1.7720 | 1.7720 | 1.7720 | - |
| 29 May 2024 | 1.9260 | 1.9680 | 1.9140 | 1.9140 | 1.9140 | - |
| 28 May 2024 | 2.0050 | 2.1100 | 1.9480 | 1.9480 | 1.9480 | - |
| 27 May 2024 | 2.0150 | 2.0150 | 2.0100 | 2.0100 | 2.0100 | - |
| 24 May 2024 | 2.1350 | 2.1350 | 1.9820 | 2.0150 | 2.0150 | - |
| 23 May 2024 | 2.2150 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | - |
| 22 May 2024 | 2.2600 | 2.2650 | 2.1350 | 2.1350 | 2.1350 | - |
| 21 May 2024 | 2.3650 | 2.3650 | 2.2250 | 2.2250 | 2.2250 | - |
| 20 May 2024 | 2.4300 | 2.4350 | 2.3450 | 2.3800 | 2.3800 | - |
| 17 May 2024 | 2.3300 | 2.3750 | 2.3100 | 2.3250 | 2.3250 | - |
| 16 May 2024 | 2.2450 | 2.4250 | 2.2450 | 2.3900 | 2.3900 | - |
| 15 May 2024 | 2.2400 | 2.3400 | 2.2000 | 2.3000 | 2.3000 | - |
| 14 May 2024 | 2.3900 | 2.5700 | 2.2950 | 2.3300 | 2.3300 | - |
| 13 May 2024 | 2.3400 | 2.3700 | 2.3350 | 2.3700 | 2.3700 | - |
| 10 May 2024 | 2.3200 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | - |
| 09 May 2024 | 2.4050 | 2.4300 | 2.2650 | 2.3150 | 2.3150 | 200 |
| 08 May 2024 | 2.4650 | 2.4650 | 2.3400 | 2.4450 | 2.4450 | - |
| 07 May 2024 | 3.5250 | 3.5250 | 2.3150 | 2.3300 | 2.3300 | - |
| 06 May 2024 | 3.5600 | 3.5600 | 3.3050 | 3.3050 | 3.3050 | - |
| 03 May 2024 | 3.3000 | 3.4900 | 3.2950 | 3.4300 | 3.4300 | - |
| 02 May 2024 | 3.3400 | 3.3500 | 3.2350 | 3.2450 | 3.2450 | - |
| 30 Apr 2024 | 3.3300 | 3.3300 | 3.1600 | 3.1600 | 3.1600 | - |
| 29 Apr 2024 | 3.2750 | 3.3300 | 3.2500 | 3.2750 | 3.2750 | - |
| 26 Apr 2024 | 3.3250 | 3.3250 | 3.2150 | 3.2800 | 3.2800 | - |
| 25 Apr 2024 | 3.5400 | 3.5450 | 3.2400 | 3.3000 | 3.3000 | - |
| 24 Apr 2024 | 3.6250 | 3.6450 | 3.4750 | 3.4900 | 3.4900 | - |
| 23 Apr 2024 | 3.5450 | 3.7100 | 3.5350 | 3.5900 | 3.5900 | - |
| 22 Apr 2024 | 3.6100 | 3.6500 | 3.4850 | 3.5400 | 3.5400 | - |
| 19 Apr 2024 | 3.6300 | 3.7600 | 3.6100 | 3.6900 | 3.6900 | - |
| 18 Apr 2024 | 3.7450 | 3.7500 | 3.5850 | 3.5850 | 3.5850 | - |
| 17 Apr 2024 | 3.8500 | 3.8750 | 3.7250 | 3.7950 | 3.7950 | - |
| 16 Apr 2024 | 3.9350 | 3.9350 | 3.7750 | 3.8650 | 3.8650 | - |
| 15 Apr 2024 | 4.1000 | 4.1250 | 3.8350 | 3.8350 | 3.8350 | - |
| 12 Apr 2024 | 4.0600 | 4.0800 | 3.8350 | 3.9400 | 3.9400 | - |
| 11 Apr 2024 | 4.0750 | 4.1150 | 4.0050 | 4.0550 | 4.0550 | - |
| 10 Apr 2024 | 4.1400 | 4.1400 | 3.9300 | 3.9350 | 3.9350 | - |
| 09 Apr 2024 | 3.8650 | 3.9000 | 3.8400 | 3.9000 | 3.9000 | - |
| 08 Apr 2024 | 3.8000 | 3.9250 | 3.7400 | 3.8700 | 3.8700 | - |
| 05 Apr 2024 | 3.7800 | 3.8350 | 3.7100 | 3.7750 | 3.7750 | - |
| 04 Apr 2024 | 3.9300 | 3.9300 | 3.8600 | 3.8750 | 3.8750 | - |
| 03 Apr 2024 | 4.2450 | 4.2500 | 3.9650 | 4.0100 | 4.0100 | - |
| 02 Apr 2024 | 4.5300 | 4.5300 | 4.2150 | 4.2150 | 4.2150 | - |
| 28 Mar 2024 | 4.4700 | 4.4950 | 4.3100 | 4.3100 | 4.3100 | - |
| 27 Mar 2024 | 4.3950 | 4.5100 | 4.3900 | 4.5050 | 4.5050 | - |
| 26 Mar 2024 | 4.3700 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | - |
| 25 Mar 2024 | 3.9350 | 4.3350 | 3.9300 | 4.2650 | 4.2650 | - |
| 22 Mar 2024 | 4.0050 | 4.0150 | 3.8200 | 3.9250 | 3.9250 | - |
| 21 Mar 2024 | 3.9600 | 3.9750 | 3.8850 | 3.9700 | 3.9700 | - |
| 20 Mar 2024 | 3.9450 | 3.9600 | 3.9400 | 3.9450 | 3.9450 | - |
| 19 Mar 2024 | 3.5300 | 3.8250 | 3.4450 | 3.8100 | 3.8100 | - |
| 18 Mar 2024 | 3.6300 | 3.6550 | 3.5750 | 3.5750 | 3.5750 | - |
| 15 Mar 2024 | 3.6550 | 3.7250 | 3.6500 | 3.6650 | 3.6650 | - |
| 14 Mar 2024 | 3.9050 | 3.9050 | 3.6250 | 3.6250 | 3.6250 | - |
| 13 Mar 2024 | 3.9900 | 4.0400 | 3.9300 | 3.9350 | 3.9350 | - |
| 12 Mar 2024 | 3.8950 | 3.9850 | 3.8950 | 3.9500 | 3.9500 | - |
| 11 Mar 2024 | 3.8100 | 4.0150 | 3.5900 | 3.9300 | 3.9300 | - |
| 08 Mar 2024 | 3.6500 | 3.7400 | 3.6000 | 3.7000 | 3.7000 | - |
| 07 Mar 2024 | 3.7200 | 3.7250 | 3.6100 | 3.6600 | 3.6600 | - |
| 06 Mar 2024 | 2.9850 | 3.7050 | 2.9800 | 3.7050 | 3.7050 | - |
| 05 Mar 2024 | 2.6000 | 2.9650 | 2.5950 | 2.9650 | 2.9650 | - |
| 04 Mar 2024 | 2.8100 | 2.8150 | 2.6200 | 2.6200 | 2.6200 | - |
| 01 Mar 2024 | 2.7850 | 2.8100 | 2.7100 | 2.7750 | 2.7750 | - |
| 29 Feb 2024 | 2.7550 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | - |
| 28 Feb 2024 | 3.0500 | 3.0550 | 2.7350 | 2.7350 | 2.7350 | - |
| 27 Feb 2024 | 3.0700 | 3.1100 | 2.9800 | 2.9800 | 2.9800 | - |
| 26 Feb 2024 | 3.0600 | 3.1050 | 3.0400 | 3.0400 | 3.0400 | - |
| 23 Feb 2024 | 3.0700 | 3.0700 | 2.9200 | 3.0250 | 3.0250 | - |
| 22 Feb 2024 | 2.9700 | 3.0600 | 2.8650 | 3.0400 | 3.0400 | - |
| 21 Feb 2024 | 2.8250 | 3.0500 | 2.8250 | 2.9950 | 2.9950 | - |
| 20 Feb 2024 | 2.8900 | 2.8900 | 2.6600 | 2.7900 | 2.7900 | - |
| 19 Feb 2024 | 2.8850 | 2.8950 | 2.8850 | 2.8900 | 2.8900 | - |
| 16 Feb 2024 | 2.9550 | 2.9550 | 2.7700 | 2.8650 | 2.8650 | - |
| 15 Feb 2024 | 3.2600 | 3.2600 | 2.9250 | 2.9250 | 2.9250 | - |
| 14 Feb 2024 | 3.1200 | 3.2150 | 3.0850 | 3.1950 | 3.1950 | - |
| 13 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 12 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 09 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 08 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 07 Feb 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 06 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 05 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 02 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 01 Feb 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 31 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.