NURO

NeuroMetrix Historical Data

NURO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 4.38 -0.10 -2.23% 4.42 4.5399 4.12 1,142,899
May 23 2022 4.48 0.17 3.94% 3.95 4.71 3.86 3,262,588
May 20 2022 4.31 -1.19 -21.64% 4.74 4.88 4.14 9,033,702
May 19 2022 5.50 2.38 76.28% 4.66 5.89 4.02 80,806,607
May 18 2022 3.12 -0.26 -7.69% 3.27 3.29 3.0417 10,082
May 17 2022 3.38 0.07 2.11% 3.30 3.48 3.19 48,549
May 16 2022 3.31 0.16 5.08% 3.12 3.3463 3.0801 22,814
May 13 2022 3.15 0.25 8.62% 2.95 3.1752 2.88 27,974
May 12 2022 2.90 0.09 3.2% 2.75 2.95 2.70 36,226
May 11 2022 2.81 -0.19 -6.33% 2.97 3.01 2.76 89,757
May 10 2022 3.00 -0.24 -7.41% 3.17 3.20 2.96 48,553
May 09 2022 3.24 0.20 6.58% 2.97 3.3398 2.96 112,799
May 06 2022 3.04 -0.07 -2.25% 3.10 3.19 3.00 25,350
May 05 2022 3.11 -0.26 -7.72% 3.29 3.4089 3.042 35,673
May 04 2022 3.37 -0.03 -0.88% 3.49 3.49 3.16 47,977
May 03 2022 3.40 0.38 12.58% 3.09 3.4999 3.09 61,718
May 02 2022 3.02 0.04 1.34% 3.08 3.08 2.93 33,187
Apr 29 2022 2.98 -0.15 -4.79% 3.08 3.2792 2.97 37,458
Apr 28 2022 3.13 -0.07 -2.19% 3.24 3.32 2.92 101,681
Apr 27 2022 3.20 -0.13 -3.9% 3.24 3.34 3.20 58,971
Apr 26 2022 3.33 -0.42 -11.2% 3.67 3.68 3.29 149,598
Apr 25 2022 3.75 -0.19 -4.82% 3.89 4.20 3.65 416,906
Apr 22 2022 3.94 -0.14 -3.43% 4.12 4.1328 3.9001 37,799
Apr 21 2022 4.08 -0.19 -4.45% 4.29 4.33 4.0501 53,375
Apr 20 2022 4.27 0.08 1.91% 4.28 4.28 4.05 29,004
Apr 19 2022 4.19 0.17 4.23% 3.99 4.29 3.99 72,373
Apr 18 2022 4.02 0.01 0.25% 4.03 4.09 3.948 26,514
Apr 15 2022 4.01 0.00 0.0% 4.01 4.01 4.01 0
Apr 14 2022 4.01 -0.12 -2.91% 4.21 4.21 3.91 73,760
Apr 13 2022 4.13 0.28 7.27% 3.92 4.1789 3.90 67,332
Apr 12 2022 3.85 -0.31 -7.45% 4.15 4.2648 3.78 56,479
Apr 11 2022 4.16 0.25 6.39% 3.90 4.27 3.85 167,963
Apr 08 2022 3.91 -0.08 -2.01% 3.94 4.11 3.86 39,282
Apr 07 2022 3.99 0.03 0.76% 3.96 4.0458 3.815 45,366
Apr 06 2022 3.96 -0.09 -2.22% 4.09 4.09 3.83 79,618
Apr 05 2022 4.05 -0.33 -7.53% 4.30 4.31 4.04 99,578
Apr 04 2022 4.38 0.09 2.1% 4.25 4.47 4.23 98,348
Apr 01 2022 4.29 0.13 3.13% 4.23 4.3961 4.1829 79,361
Mar 31 2022 4.16 -0.14 -3.26% 4.30 4.30 4.10 87,358
Mar 30 2022 4.30 -0.03 -0.69% 4.40 4.71 4.18 173,163
Mar 29 2022 4.33 0.20 4.84% 4.23 4.57 4.075 324,400
Mar 28 2022 4.13 0.06 1.47% 4.09 4.23 4.03 63,825
Mar 25 2022 4.07 -0.12 -2.86% 4.19 4.225 4.04 57,495
Mar 24 2022 4.19 0.02 0.48% 4.17 4.3003 4.02 66,033
Mar 23 2022 4.17 -0.12 -2.8% 4.24 4.34 4.1101 120,550
Mar 22 2022 4.29 0.16 3.87% 4.24 4.32 4.10 107,254
Mar 21 2022 4.13 0.08 1.98% 4.06 4.54 3.94 482,854
Mar 18 2022 4.05 0.19 4.92% 3.81 4.20 3.81 152,417
Mar 17 2022 3.86 -0.03 -0.77% 3.77 4.0026 3.77 61,738
Mar 16 2022 3.89 0.30 8.36% 3.68 3.92 3.60 122,699
Mar 15 2022 3.59 0.17 4.97% 3.42 3.66 3.37 75,462
Mar 14 2022 3.42 -0.18 -5.0% 3.68 3.68 3.39 121,592
Mar 11 2022 3.60 -0.16 -4.26% 3.92 3.99 3.53 95,886
Mar 10 2022 3.76 -0.22 -5.53% 3.87 4.01 3.7501 173,842
Mar 09 2022 3.98 0.24 6.42% 3.79 4.03 3.75 107,337
Mar 08 2022 3.74 0.23 6.55% 3.50 3.91 3.45 86,859
Mar 07 2022 3.51 -0.54 -13.33% 4.00 4.00 3.47 268,185
Mar 04 2022 4.05 -0.04 -0.98% 4.01 4.11 3.93 90,153
Mar 03 2022 4.09 -0.12 -2.85% 4.19 4.22 4.011 74,342
Mar 02 2022 4.21 0.04 0.96% 4.20 4.2832 4.12 40,464
Mar 01 2022 4.17 -0.11 -2.57% 4.23 4.4452 4.1393 69,904
Feb 28 2022 4.28 -0.05 -1.15% 4.15 4.39 4.11 72,821
Feb 25 2022 4.33 0.08 1.88% 4.27 4.50 4.1501 131,858
Feb 24 2022 4.25 0.15 3.66% 3.95 4.32 3.85 186,839


Your Recent History
NASDAQ
NURO
NeuroMetri..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.