NeuroMetrix, Inc. - Common Stock (NURO)
4.3100
+0.1000 (2.38%)
NeuroMetrix Inc. is a healthcare company that specializes in developing advanced medical technologies to improve the management of chronic pain and diabetes-related conditions
Their innovative products include non-invasive diagnostic and therapeutic devices that utilize neurostimulation and electrophysiology. By focusing on enhancing patient outcomes, the company aims to provide healthcare professionals with tools that facilitate accurate diagnosis and effective treatment strategies, ultimately alleviating the burden of pain and improving the quality of life for individuals suffering from these chronic conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.21 | 4.21 | 4.15 | 4.21 | 19,988 | 4.21 |
| 1/29/2025 | 4.21 | 4.24 | 4.18 | 4.18 | 27,565 | 4.18 |
| 1/28/2025 | 4.21 | 4.21 | 4.16 | 4.19 | 8,956 | 4.19 |
| 1/27/2025 | 4.12 | 4.22 | 4.12 | 4.21 | 13,852 | 4.21 |
| 1/24/2025 | 4.04 | 4.24 | 4.04 | 4.21 | 40,596 | 4.21 |
| 1/23/2025 | 3.99 | 4.05 | 3.99 | 4.03 | 39,901 | 4.03 |
| 1/22/2025 | 4.10 | 4.10 | 3.98 | 4.00 | 44,333 | 4.00 |
| 1/21/2025 | 4.05 | 4.11 | 4.05 | 4.06 | 44,713 | 4.06 |
| 1/17/2025 | 4.05 | 4.05 | 3.98 | 4.05 | 1,538 | 4.05 |
| 1/16/2025 | 4.02 | 4.05 | 3.93 | 3.93 | 25,535 | 3.93 |
| 1/15/2025 | 4.10 | 4.10 | 3.96 | 4.02 | 15,298 | 4.02 |
| 1/14/2025 | 4.10 | 4.10 | 3.92 | 3.98 | 31,883 | 3.98 |
| 1/13/2025 | 3.97 | 4.06 | 3.96 | 4.01 | 5,113 | 4.01 |
| 1/10/2025 | 3.97 | 4.06 | 3.97 | 3.97 | 3,910 | 3.97 |
| 1/08/2025 | 4.10 | 4.13 | 4.02 | 4.04 | 4,465 | 4.04 |
| 1/07/2025 | 3.97 | 4.05 | 3.93 | 4.05 | 14,444 | 4.05 |
| 1/06/2025 | 3.99 | 3.99 | 3.91 | 3.97 | 11,543 | 3.97 |
| 1/03/2025 | 3.96 | 3.97 | 3.90 | 3.93 | 12,947 | 3.93 |
| 1/02/2025 | 3.97 | 4.01 | 3.86 | 3.93 | 18,831 | 3.93 |
| 12/31/2024 | 3.96 | 0.00 | 3.97 | 3.97 | 0 | 3.97 |
| 12/30/2024 | 3.94 | 3.96 | 3.86 | 3.96 | 15,455 | 3.96 |
| 12/27/2024 | 3.96 | 3.96 | 3.89 | 3.94 | 15,052 | 3.94 |
| 12/26/2024 | 3.92 | 4.00 | 3.86 | 3.92 | 40,928 | 3.92 |
| 12/24/2024 | 3.94 | 3.94 | 3.90 | 3.92 | 4,840 | 3.92 |
| 12/23/2024 | 3.85 | 3.95 | 3.82 | 3.95 | 26,593 | 3.95 |
| 12/20/2024 | 3.95 | 4.00 | 3.80 | 3.90 | 28,343 | 3.90 |
| 12/19/2024 | 3.92 | 3.97 | 3.77 | 3.85 | 74,728 | 3.85 |
| 12/18/2024 | 4.09 | 4.11 | 3.75 | 3.84 | 217,232 | 3.84 |
| 12/17/2024 | 3.75 | 3.84 | 3.63 | 3.77 | 86,643 | 3.77 |
| 12/16/2024 | 3.69 | 4.07 | 3.69 | 3.90 | 7,190 | 3.90 |
| 12/13/2024 | 3.75 | 3.98 | 3.63 | 3.81 | 6,070 | 3.81 |
| 12/12/2024 | 3.90 | 3.90 | 3.88 | 3.90 | 2,644 | 3.90 |
| 12/11/2024 | 4.00 | 4.00 | 3.83 | 4.00 | 8,087 | 4.00 |
| 12/10/2024 | 4.15 | 4.15 | 4.02 | 4.03 | 1,883 | 4.03 |
| 12/09/2024 | 4.28 | 4.28 | 3.85 | 4.11 | 26,156 | 4.11 |
| 12/06/2024 | 4.14 | 4.32 | 4.09 | 4.09 | 2,440 | 4.09 |
| 12/05/2024 | 4.34 | 4.34 | 4.04 | 4.31 | 1,934 | 4.31 |
| 12/04/2024 | 4.13 | 4.29 | 3.97 | 4.14 | 6,257 | 4.14 |
| 12/03/2024 | 4.32 | 4.33 | 4.00 | 4.05 | 4,948 | 4.05 |
| 12/02/2024 | 4.27 | 4.40 | 4.27 | 4.31 | 2,845 | 4.31 |
| 11/29/2024 | 4.34 | 4.42 | 4.20 | 4.27 | 29,386 | 4.27 |
| 11/27/2024 | 4.49 | 4.49 | 4.24 | 4.30 | 9,273 | 4.30 |
| 11/26/2024 | 4.19 | 4.39 | 4.19 | 4.25 | 9,445 | 4.25 |
| 11/25/2024 | 4.30 | 4.50 | 4.16 | 4.22 | 10,977 | 4.22 |
| 11/22/2024 | 4.36 | 4.60 | 4.25 | 4.25 | 17,945 | 4.25 |
| 11/21/2024 | 4.20 | 4.46 | 4.13 | 4.15 | 7,357 | 4.15 |
| 11/20/2024 | 3.96 | 4.56 | 3.96 | 4.34 | 28,617 | 4.34 |
| 11/19/2024 | 3.74 | 3.98 | 3.70 | 3.97 | 22,263 | 3.97 |
| 11/18/2024 | 3.81 | 3.94 | 3.59 | 3.80 | 11,824 | 3.80 |
| 11/15/2024 | 3.81 | 3.93 | 3.64 | 3.93 | 2,990 | 3.93 |
| 11/14/2024 | 3.78 | 3.92 | 3.59 | 3.79 | 9,882 | 3.79 |
| 11/13/2024 | 3.68 | 3.74 | 3.56 | 3.59 | 27,545 | 3.59 |
| 11/12/2024 | 3.78 | 3.80 | 3.59 | 3.68 | 3,732 | 3.68 |
| 11/11/2024 | 3.73 | 3.76 | 3.70 | 3.76 | 3,046 | 3.76 |
| 11/08/2024 | 3.77 | 3.84 | 3.64 | 3.72 | 19,870 | 3.72 |
| 11/07/2024 | 3.70 | 4.00 | 3.70 | 3.83 | 31,103 | 3.83 |
| 11/06/2024 | 3.58 | 3.87 | 3.56 | 3.61 | 11,116 | 3.61 |
| 11/05/2024 | 3.97 | 3.97 | 3.22 | 3.55 | 18,762 | 3.55 |
| 11/04/2024 | 3.93 | 4.09 | 3.71 | 3.81 | 96,477 | 3.81 |
| 11/01/2024 | 4.01 | 4.73 | 3.92 | 4.00 | 49,164 | 4.00 |