NeuroMetrix, Inc. (NURO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 3.9600 | 4.2200 | 3.9100 | 4.0100 | 4.0100 | 467,962 |
| 25 May 2022 | 4.2500 | 4.4300 | 3.8200 | 4.0600 | 4.0600 | 727,900 |
| 24 May 2022 | 4.4200 | 4.5400 | 4.1200 | 4.3800 | 4.3800 | 1,144,200 |
| 23 May 2022 | 3.9500 | 4.7100 | 3.8600 | 4.4800 | 4.4800 | 3,279,800 |
| 20 May 2022 | 4.7400 | 4.8800 | 4.1400 | 4.3100 | 4.3100 | 9,032,100 |
| 19 May 2022 | 4.6600 | 5.8900 | 4.0200 | 5.5000 | 5.5000 | 80,975,900 |
| 18 May 2022 | 3.2700 | 3.2900 | 3.0400 | 3.1200 | 3.1200 | 10,100 |
| 17 May 2022 | 3.3000 | 3.4800 | 3.1900 | 3.3800 | 3.3800 | 48,700 |
| 16 May 2022 | 3.1200 | 3.3500 | 3.0800 | 3.3100 | 3.3100 | 22,800 |
| 13 May 2022 | 2.9500 | 3.1800 | 2.8800 | 3.1500 | 3.1500 | 28,000 |
| 12 May 2022 | 2.7500 | 2.9500 | 2.7000 | 2.9000 | 2.9000 | 36,200 |
| 11 May 2022 | 2.9700 | 3.0100 | 2.7600 | 2.8100 | 2.8100 | 89,700 |
| 10 May 2022 | 3.1700 | 3.2000 | 2.9600 | 3.0000 | 3.0000 | 48,600 |
| 09 May 2022 | 2.9700 | 3.3400 | 2.9600 | 3.2400 | 3.2400 | 113,300 |
| 06 May 2022 | 3.1000 | 3.1900 | 3.0000 | 3.0400 | 3.0400 | 25,400 |
| 05 May 2022 | 3.2900 | 3.4100 | 3.0400 | 3.1100 | 3.1100 | 35,500 |
| 04 May 2022 | 3.4900 | 3.4900 | 3.1600 | 3.3700 | 3.3700 | 48,000 |
| 03 May 2022 | 3.0900 | 3.5000 | 3.0900 | 3.4000 | 3.4000 | 61,700 |
| 02 May 2022 | 3.0800 | 3.0800 | 2.9300 | 3.0200 | 3.0200 | 33,200 |
| 29 Apr 2022 | 3.0800 | 3.2800 | 2.9700 | 2.9800 | 2.9800 | 37,500 |
| 28 Apr 2022 | 3.2400 | 3.3200 | 2.9200 | 3.1300 | 3.1300 | 101,500 |
| 27 Apr 2022 | 3.2400 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 59,100 |
| 26 Apr 2022 | 3.6700 | 3.6800 | 3.2900 | 3.3300 | 3.3300 | 149,500 |
| 25 Apr 2022 | 3.8900 | 4.2000 | 3.6500 | 3.7500 | 3.7500 | 416,900 |
| 22 Apr 2022 | 4.1200 | 4.1300 | 3.9000 | 3.9400 | 3.9400 | 38,100 |
| 21 Apr 2022 | 4.2900 | 4.3300 | 4.0500 | 4.0800 | 4.0800 | 53,400 |
| 20 Apr 2022 | 4.2800 | 4.2800 | 4.0500 | 4.2700 | 4.2700 | 29,000 |
| 19 Apr 2022 | 3.9900 | 4.2900 | 3.9900 | 4.1900 | 4.1900 | 72,300 |
| 18 Apr 2022 | 4.0300 | 4.0900 | 3.9500 | 4.0200 | 4.0200 | 26,500 |
| 14 Apr 2022 | 4.2100 | 4.2100 | 3.9100 | 4.0100 | 4.0100 | 73,800 |
| 13 Apr 2022 | 3.9200 | 4.1800 | 3.9000 | 4.1300 | 4.1300 | 67,500 |
| 12 Apr 2022 | 4.1500 | 4.2600 | 3.7800 | 3.8500 | 3.8500 | 56,300 |
| 11 Apr 2022 | 3.9000 | 4.2700 | 3.8500 | 4.1600 | 4.1600 | 168,000 |
| 08 Apr 2022 | 3.9400 | 4.1100 | 3.8600 | 3.9100 | 3.9100 | 39,300 |
| 07 Apr 2022 | 3.9600 | 4.0500 | 3.8200 | 3.9900 | 3.9900 | 44,400 |
| 06 Apr 2022 | 4.0900 | 4.0900 | 3.8300 | 3.9600 | 3.9600 | 79,600 |
| 05 Apr 2022 | 4.3000 | 4.3100 | 4.0400 | 4.0500 | 4.0500 | 99,600 |
| 04 Apr 2022 | 4.2500 | 4.4700 | 4.2300 | 4.3800 | 4.3800 | 98,300 |
| 01 Apr 2022 | 4.2300 | 4.4000 | 4.1800 | 4.2900 | 4.2900 | 79,400 |
| 31 Mar 2022 | 4.3000 | 4.3000 | 4.1000 | 4.1600 | 4.1600 | 87,200 |
| 30 Mar 2022 | 4.4000 | 4.7100 | 4.1800 | 4.3000 | 4.3000 | 174,000 |
| 29 Mar 2022 | 4.2300 | 4.5700 | 4.0800 | 4.3300 | 4.3300 | 325,200 |
| 28 Mar 2022 | 4.2300 | 4.2300 | 4.0300 | 4.1300 | 4.1300 | 63,800 |
| 25 Mar 2022 | 4.1900 | 4.2200 | 4.0400 | 4.0700 | 4.0700 | 57,400 |
| 24 Mar 2022 | 4.1700 | 4.3000 | 4.0200 | 4.1900 | 4.1900 | 66,000 |
| 23 Mar 2022 | 4.2400 | 4.3400 | 4.1100 | 4.1700 | 4.1700 | 120,600 |
| 22 Mar 2022 | 4.2400 | 4.3200 | 4.1000 | 4.2900 | 4.2900 | 108,100 |
| 21 Mar 2022 | 4.0600 | 4.5400 | 3.9400 | 4.1300 | 4.1300 | 483,600 |
| 18 Mar 2022 | 3.8100 | 4.2000 | 3.8100 | 4.0500 | 4.0500 | 152,400 |
| 17 Mar 2022 | 3.7700 | 4.0000 | 3.7700 | 3.8600 | 3.8600 | 61,700 |
| 16 Mar 2022 | 3.6800 | 3.9200 | 3.6000 | 3.8900 | 3.8900 | 122,700 |
| 15 Mar 2022 | 3.4200 | 3.6600 | 3.3700 | 3.5900 | 3.5900 | 75,500 |
| 14 Mar 2022 | 3.6800 | 3.6800 | 3.3900 | 3.4200 | 3.4200 | 121,500 |
| 11 Mar 2022 | 3.9200 | 3.9900 | 3.5300 | 3.6000 | 3.6000 | 95,800 |
| 10 Mar 2022 | 3.8700 | 4.0100 | 3.7500 | 3.7600 | 3.7600 | 173,800 |
| 09 Mar 2022 | 3.7900 | 4.0300 | 3.7500 | 3.9800 | 3.9800 | 107,300 |
| 08 Mar 2022 | 3.5000 | 3.9100 | 3.4500 | 3.7400 | 3.7400 | 86,900 |
| 07 Mar 2022 | 4.0000 | 4.0000 | 3.4700 | 3.5100 | 3.5100 | 268,600 |
| 04 Mar 2022 | 4.0100 | 4.1100 | 3.9300 | 4.0500 | 4.0500 | 90,200 |
| 03 Mar 2022 | 4.1900 | 4.2200 | 4.0100 | 4.0900 | 4.0900 | 74,300 |
| 02 Mar 2022 | 4.2000 | 4.2800 | 4.1200 | 4.2100 | 4.2100 | 40,400 |
| 01 Mar 2022 | 4.2300 | 4.4500 | 4.1400 | 4.1700 | 4.1700 | 69,900 |
| 28 Feb 2022 | 4.1500 | 4.3900 | 4.1100 | 4.2800 | 4.2800 | 77,200 |
| 25 Feb 2022 | 4.2700 | 4.5000 | 4.1500 | 4.3300 | 4.3300 | 131,900 |
| 24 Feb 2022 | 3.9500 | 4.3200 | 3.8500 | 4.2500 | 4.2500 | 186,800 |
| 23 Feb 2022 | 4.3100 | 4.3900 | 4.0600 | 4.1000 | 4.1000 | 212,000 |
| 22 Feb 2022 | 4.3300 | 4.4500 | 4.1200 | 4.2800 | 4.2800 | 171,700 |
| 18 Feb 2022 | 4.6600 | 4.7600 | 4.2900 | 4.3700 | 4.3700 | 258,900 |
| 17 Feb 2022 | 4.9200 | 5.3300 | 4.5700 | 4.6600 | 4.6600 | 467,300 |
| 16 Feb 2022 | 4.9600 | 5.2500 | 4.8800 | 4.9800 | 4.9800 | 261,600 |
| 15 Feb 2022 | 4.9200 | 5.2000 | 4.8100 | 5.0800 | 5.0800 | 441,900 |
| 14 Feb 2022 | 4.5200 | 5.3500 | 4.3600 | 4.8900 | 4.8900 | 2,049,200 |
| 11 Feb 2022 | 4.7500 | 5.0000 | 4.4100 | 4.5700 | 4.5700 | 846,600 |
| 10 Feb 2022 | 4.3400 | 5.1000 | 4.2800 | 4.6200 | 4.6200 | 1,518,600 |
| 09 Feb 2022 | 4.4300 | 4.6500 | 4.3500 | 4.5300 | 4.5300 | 123,400 |
| 08 Feb 2022 | 4.4500 | 4.7500 | 4.4000 | 4.4200 | 4.4200 | 201,700 |
| 07 Feb 2022 | 4.4800 | 4.8200 | 4.3600 | 4.5100 | 4.5100 | 155,700 |
| 04 Feb 2022 | 4.3900 | 4.6500 | 4.3100 | 4.5100 | 4.5100 | 147,900 |
| 03 Feb 2022 | 4.3400 | 4.5200 | 4.2100 | 4.3900 | 4.3900 | 97,000 |
| 02 Feb 2022 | 4.6900 | 4.6900 | 4.3000 | 4.4600 | 4.4600 | 104,100 |
| 01 Feb 2022 | 4.6300 | 4.7600 | 4.4500 | 4.6500 | 4.6500 | 170,900 |
| 31 Jan 2022 | 4.4300 | 5.0000 | 4.3800 | 4.6200 | 4.6200 | 598,100 |
| 28 Jan 2022 | 4.1000 | 4.3800 | 4.0100 | 4.3600 | 4.3600 | 102,100 |
| 27 Jan 2022 | 4.1400 | 4.4400 | 4.0100 | 4.0900 | 4.0900 | 229,000 |
| 26 Jan 2022 | 4.6200 | 4.8800 | 4.3500 | 4.4200 | 4.4200 | 153,800 |
| 25 Jan 2022 | 4.5700 | 4.8500 | 4.3500 | 4.5400 | 4.5400 | 238,000 |
| 24 Jan 2022 | 4.5600 | 4.7200 | 4.3600 | 4.6300 | 4.6300 | 485,800 |
| 21 Jan 2022 | 5.0600 | 5.4300 | 4.7600 | 4.7800 | 4.7800 | 660,200 |
| 20 Jan 2022 | 5.1700 | 5.3800 | 4.9700 | 5.3100 | 5.3100 | 873,700 |
| 19 Jan 2022 | 5.9400 | 5.9400 | 5.2300 | 5.4500 | 5.4500 | 3,060,800 |
| 18 Jan 2022 | 6.0600 | 7.4100 | 5.9300 | 6.3700 | 6.3700 | 64,269,500 |
| 14 Jan 2022 | 4.7900 | 5.0200 | 4.7600 | 4.9200 | 4.9200 | 41,100 |
| 13 Jan 2022 | 5.2700 | 5.2700 | 4.7900 | 4.7900 | 4.7900 | 81,600 |
| 12 Jan 2022 | 5.1800 | 5.4500 | 4.9100 | 5.2600 | 5.2600 | 219,600 |
| 11 Jan 2022 | 5.0800 | 5.1900 | 4.7700 | 5.0900 | 5.0900 | 129,100 |
| 10 Jan 2022 | 4.6900 | 5.2700 | 4.5900 | 5.0600 | 5.0600 | 356,900 |
| 07 Jan 2022 | 4.6500 | 4.8900 | 4.5900 | 4.7000 | 4.7000 | 152,100 |
| 06 Jan 2022 | 4.7300 | 4.9200 | 4.5000 | 4.7000 | 4.7000 | 69,300 |
| 05 Jan 2022 | 4.9900 | 5.1500 | 4.7100 | 4.7900 | 4.7900 | 120,900 |
| 04 Jan 2022 | 5.2200 | 5.3400 | 4.8600 | 4.9800 | 4.9800 | 75,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
