Neuropace Inc (NPCE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 3.09973045822 | 7.42 | 8.28 | 7.18 | 75756 | 7.79004831 | CS |
| 4 | 1.07 | 16.2613981763 | 6.58 | 8.28 | 6.57 | 170644 | 7.41324781 | CS |
| 12 | -5.7 | -42.6966292135 | 13.35 | 14.19 | 6.15 | 127117 | 8.00341435 | CS |
| 26 | -6.57 | -46.2025316456 | 14.22 | 18.15 | 6.15 | 113659 | 11.10860556 | CS |
| 52 | 3.47 | 83.014354067 | 4.18 | 18.15 | 3.91 | 97291 | 9.85575994 | CS |
| 156 | -16.65 | -68.5185185185 | 24.3 | 24.77 | 1.22 | 67108 | 8.58258736 | CS |
| 260 | -15.6 | -67.0967741935 | 23.25 | 27.38 | 1.22 | 76769 | 11.51851755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 7.65 | -0.31 | -3.89 | 8.03 | 8.03 | 7.43 | 64041 |
| 1721428500 | 7.96 | 0.66 | 9.04 | 7.32 | 8.06 | 7.32 | 85314 |
| 1721342100 | 7.3 | -0.21 | -2.80 | 7.46 | 7.75 | 7.18 | 30249 |
| 1721255700 | 7.51 | -0.51 | -6.36 | 8.0399999 | 8.13 | 7.24 | 67488 |
| 1721169300 | 8.02 | 0.32 | 4.16 | 7.68 | 8.28 | 7.615 | 116766 |
| 1721082900 | 7.7 | 0.26 | 3.49 | 7.42 | 8.0099 | 7.3 | 81657 |
| 1720823700 | 7.44 | 0.03 | 0.40 | 7.42 | 7.65 | 7.24 | 41811 |
| 1720737300 | 7.41 | 0.54 | 7.86 | 7.01 | 7.48 | 7 | 57555 |
| 1720650900 | 6.87 | 0.22 | 3.31 | 6.75 | 7.05 | 6.66 | 58582 |
| 1720564500 | 6.65 | -0.16 | -2.35 | 6.79 | 6.82 | 6.6 | 48497 |
| 1720478100 | 6.81 | -0.43 | -5.94 | 7.32 | 7.37 | 6.77 | 46452 |
| 1720218900 | 7.24 | 0 | 0.00 | 7.23 | 7.35 | 7.1417 | 58053 |
| 1720040640 | 7.24 | 0.01 | 0.14 | 7.25 | 7.45 | 7.09 | 42340 |
| 1719959700 | 7.23 | -0.09 | -1.23 | 7.25 | 7.4 | 7.195 | 90996 |
| 1719873300 | 7.32 | 0.32 | 4.57 | 7.61 | 7.9076 | 7.26 | 136175 |
| 1719614100 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719527700 | 7 | 0.15 | 2.19 | 6.83 | 7.19 | 6.77 | 158961 |
| 1719441300 | 6.85 | 0.14 | 2.09 | 6.58 | 7 | 6.57 | 87532 |
| 1719354900 | 6.71 | 0.02 | 0.30 | 6.77 | 7.01 | 6.65 | 128138 |
| 1719268500 | 6.69 | 0.01 | 0.15 | 6.58 | 6.8324 | 6.58 | 86186 |
| 1719009300 | 6.68 | 0.08 | 1.21 | 6.71 | 6.85 | 6.54 | 192116 |
| 1718922900 | 6.6 | 0.1 | 1.54 | 6.44 | 6.83 | 6.42 | 84713 |
| 1718750100 | 6.5 | 0 | 0.00 | 6.5 | 6.72 | 6.47 | 65380 |
| 1718663700 | 6.5 | 0.04 | 0.62 | 6.42 | 6.54 | 6.21 | 60781 |
| 1718404500 | 6.46 | -0.22 | -3.29 | 6.68 | 6.68 | 6.44 | 48428 |
| 1718318100 | 6.68 | -0.27 | -3.88 | 6.98 | 7.06 | 6.48 | 58535 |
| 1718231700 | 6.95 | 0.57 | 8.93 | 6.5599999 | 7.02 | 6.5199999 | 94197 |
| 1718145300 | 6.38 | -0.05 | -0.78 | 6.41 | 6.5199999 | 6.35 | 47040 |
| 1718058900 | 6.43 | -0.04 | -0.62 | 6.37 | 6.71 | 6.32 | 66823 |
| 1717799700 | 6.47 | -0.08 | -1.22 | 6.44 | 6.68 | 6.44 | 64420 |
| 1717713300 | 6.55 | 0.01 | 0.15 | 6.48 | 6.6 | 6.4 | 56362 |
| 1717626900 | 6.54 | 0.07 | 1.08 | 6.54 | 6.74 | 6.3099999 | 71392 |
| 1717540500 | 6.47 | 0.01 | 0.15 | 6.45 | 6.6598 | 6.15 | 140366 |
| 1717454100 | 6.46 | -0.45 | -6.51 | 6.86 | 6.93 | 6.375 | 87586 |
| 1717194900 | 6.91 | 0.37 | 5.66 | 6.5599999 | 6.99 | 6.5599999 | 67182 |
| 1717108500 | 6.54 | -0.2 | -2.97 | 6.75 | 7 | 6.49 | 140664 |
| 1717022100 | 6.74 | -0.35 | -4.94 | 6.66 | 7 | 6.65 | 166131 |
| 1716935700 | 7.09 | -0.44 | -5.84 | 7.58 | 7.88 | 6.7501 | 93619 |
| 1716590100 | 7.53 | -0.07 | -0.92 | 7.51 | 7.74 | 7.415 | 93141 |
| 1716503700 | 7.6 | -0.34 | -4.28 | 8.02 | 8.11 | 7.53 | 68985 |
| 1716417300 | 7.94 | -0.01 | -0.13 | 7.87 | 8.1169 | 7.8115 | 44939 |
| 1716330900 | 7.95 | -0.03 | -0.38 | 7.91 | 8.1 | 7.69 | 119393 |
| 1716244500 | 7.98 | -0.19 | -2.33 | 8.16 | 8.28 | 7.88 | 72714 |
| 1715985300 | 8.17 | -0.39 | -4.56 | 8.56 | 8.7 | 8.07 | 52134 |
| 1715898900 | 8.56 | -0.47 | -5.20 | 8.99 | 9.27 | 8.5 | 34526 |
| 1715812500 | 9.03 | 0.52 | 6.11 | 8.73 | 9.19 | 8.51 | 151710 |
| 1715726100 | 8.51 | -0.01 | -0.12 | 8.53 | 8.7331 | 8.41 | 44629 |
| 1715639700 | 8.52 | 0.02 | 0.24 | 8.45 | 8.74 | 8.03 | 250430 |
| 1715380500 | 8.5 | 0.53 | 6.65 | 8.08 | 8.6489 | 7.65 | 336449 |
| 1715294100 | 7.97 | -4.63 | -36.75 | 12.42 | 12.42 | 7.96 | 452580 |
| 1715207700 | 12.6 | -0.7 | -5.26 | 13.08 | 13.22 | 12.19 | 76064 |
| 1715121300 | 13.3 | -0.17 | -1.26 | 13.4 | 13.44 | 13.02 | 51350 |
| 1715034900 | 13.47 | -0.17 | -1.25 | 13.89 | 13.89 | 13.29 | 83433 |
| 1714775700 | 13.64 | -0.26 | -1.87 | 14.19 | 14.19 | 13.57 | 43022 |
| 1714689300 | 13.9 | -0.07 | -0.50 | 14.01 | 14.08 | 13.7 | 50174 |
| 1714602900 | 13.97 | 0.98 | 7.54 | 12.89 | 14.19 | 12.688 | 105459 |
| 1714516500 | 12.99 | -0.54 | -3.99 | 13.56 | 13.93 | 12.93 | 46243 |
| 1714430100 | 13.53 | 0.14 | 1.05 | 13.35 | 13.9 | 13.05 | 223398 |
| 1714170900 | 13.39 | 0.4 | 3.08 | 13.03 | 13.6785 | 12.94 | 69086 |
| 1714084500 | 12.99 | -0.57 | -4.20 | 13.43 | 13.49 | 12.96 | 32096 |
| 1713998100 | 13.56 | -0.45 | -3.21 | 14.07 | 14.21 | 13.49 | 44430 |
| 1713911700 | 14.01 | 0.01 | 0.07 | 14.15 | 14.505 | 13.6 | 152876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
