Free Trial

NeuroPace (NPCE) Stock Chart & Stock Price History

$7.51
-0.51 (-6.36%)
(As of 07/17/2024 ET)

NeuroPace Stock Price Performance

5 Day
Performance
+0.94%
1 Month
Performance
+15.54%
3 Month
Performance
-46.36%
6 Month
Performance
-43.32%
Year-To-Date
Performance
-27.16%
1 Year
Performance
+71.07%
Receive NPCE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NeuroPace and its competitors with MarketBeat's FREE daily newsletter

NPCE Stock Chart for Thursday, July, 18, 2024

NeuroPace Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/17/2024$8.02$7.51
-6.36%
$8.13$7.2467,488 shs$216.06 million
07/16/2024$7.70$8.02
+4.16%
$8.28$7.61116,766 shs$230.74 million
07/15/2024$7.44$7.70
+3.49%
$8.00$7.4181,657 shs$221.53 million
07/12/2024$7.41$7.44
+0.40%
$7.65$7.2441,811 shs$214.03 million
07/11/2024$6.87$7.41
+7.86%
$7.48$7.0057,555 shs$213.19 million
07/10/2024$6.65$6.87
+3.31%
$7.05$6.6758,582 shs$197.65 million
07/09/2024$6.81$6.65
-2.35%
$6.82$6.6048,497 shs$191.32 million
07/08/2024$7.24$6.81
-5.94%
$7.37$6.7746,439 shs$195.92 million
07/05/2024$7.24$7.24$7.35$7.1458,053 shs$208.30 million
07/04/2024$7.24$7.24$7.45$7.0942,340 shs$208.30 million
07/03/2024$7.23$7.24
+0.14%
$7.45$7.0942,140 shs$208.28 million
07/02/2024$7.32$7.23
-1.23%
$7.39$7.2090,996 shs$208.01 million
07/01/2024$7.56$7.32
-3.17%
$7.91$7.26136,175 shs$210.60 million
06/28/2024$7.00$7.56
+8.00%
$7.65$6.941.82 million shs$217.50 million
06/27/2024$6.85$7.00
+2.19%
$7.19$6.77158,961 shs$201.39 million
06/26/2024$6.71$6.85
+2.09%
$7.00$6.5787,532 shs$197.07 million
06/25/2024$6.69$6.71
+0.30%
$6.81$6.65128,138 shs$193.05 million
06/24/2024$6.68$6.69
+0.15%
$6.83$6.5886,185 shs$192.46 million
06/21/2024$6.60$6.68
+1.21%
$6.85$6.54192,110 shs$192.18 million
06/20/2024$6.50$6.60
+1.54%
$6.83$6.4284,713 shs$189.88 million
06/19/2024$6.50$6.50$6.72$6.4765,380 shs$186.99 million
06/18/2024$6.50$6.50$6.72$6.4765,375 shs$187.01 million
06/17/2024$6.46$6.50
+0.62%
$6.54$6.2160,781 shs$187.01 million
06/14/2024$6.68$6.46
-3.29%
$6.68$6.4448,428 shs$185.85 million
06/13/2024$6.95$6.68
-3.88%
$7.06$6.4858,535 shs$192.18 million
06/12/2024$6.38$6.95
+8.93%
$7.02$6.5294,176 shs$199.95 million
06/11/2024$6.43$6.38
-0.78%
$6.52$6.3547,040 shs$183.55 million
06/10/2024$6.47$6.43
-0.62%
$6.71$6.3566,823 shs$184.99 million
06/07/2024$6.55$6.47
-1.22%
$6.68$6.4464,420 shs$186.14 million
06/06/2024$6.54$6.55
+0.15%
$6.60$6.4056,352 shs$188.44 million
06/05/2024$6.47$6.54
+1.08%
$6.74$6.3171,392 shs$188.14 million
06/04/2024$6.46$6.47
+0.15%
$6.66$6.15140,366 shs$186.14 million
06/03/2024$6.91$6.46
-6.51%
$6.93$6.3887,586 shs$185.85 million
05/31/2024$6.54$6.91
+5.66%
$6.99$6.5667,182 shs$188.14 million
05/30/2024$6.74$6.54
-2.97%
$7.00$6.49140,654 shs$188.16 million
05/29/2024$7.09$6.74
-4.94%
$7.00$6.65166,131 shs$193.91 million
05/28/2024$7.53$7.09
-5.84%
$7.88$6.75105,720 shs$203.98 million
05/27/2024$7.53$7.53$7.74$7.4293,100 shs$216.64 million
05/24/2024$7.60$7.53
-0.92%
$7.74$7.4293,141 shs$216.64 million
05/23/2024$7.94$7.60
-4.28%
$8.11$7.5368,984 shs$218.65 million
This $0.30 AI Stock Could Revolutionize Public Safety (Ad)

This AI security pioneer saw a 128% revenue surge in 2023, hitting $12.8 million. Yet it has a market cap of just $35 million. Here's the kicker: The security robots market is projected to reach $120 billion by 2030.

Uncover the full story behind this $0.30 AI security game-changer now.
05/22/2024$7.95$7.94
-0.13%
$8.12$7.8144,913 shs$228.43 million
05/21/2024$7.98$7.95
-0.38%
$8.10$7.69119,393 shs$228.71 million
05/20/2024$8.17$7.98
-2.33%
$8.28$7.8872,713 shs$229.59 million
05/17/2024$8.56$8.17
-4.56%
$8.70$8.0752,034 shs$235.05 million
05/16/2024$9.03$8.56
-5.20%
$9.27$8.5034,526 shs$246.27 million
05/15/2024$8.51$9.03
+6.11%
$9.19$8.60151,710 shs$259.79 million
05/14/2024$8.52$8.51
-0.12%
$8.73$8.4144,629 shs$244.83 million
05/13/2024$8.50$8.52
+0.24%
$8.74$8.03250,409 shs$245.12 million
05/10/2024$7.97$8.50
+6.65%
$8.60$7.65336,449 shs$244.12 million
05/09/2024$12.60$7.97
-36.75%
$12.42$7.96451,276 shs$228.90 million
05/08/2024$13.30$12.60
-5.26%
$13.22$12.1976,060 shs$361.87 million
05/07/2024$13.47$13.30
-1.26%
$13.44$13.0251,350 shs$381.98 million
05/06/2024$13.64$13.47
-1.25%
$13.89$13.2983,433 shs$386.86 million
05/03/2024$13.90$13.64
-1.87%
$14.19$13.5743,022 shs$391.74 million
05/02/2024$13.97$13.90
-0.50%
$14.08$13.7050,174 shs$399.21 million
05/01/2024$12.99$13.97
+7.54%
$14.19$12.69105,459 shs$373.07 million
04/30/2024$13.53$12.99
-3.99%
$13.93$12.9346,243 shs$373.07 million
04/29/2024$13.39$13.53
+1.05%
$13.90$13.05223,388 shs$388.58 million
04/26/2024$12.99$13.39
+3.08%
$13.68$12.9469,085 shs$384.56 million
04/25/2024$13.56$12.99
-4.20%
$13.49$12.9632,096 shs$373.07 million
04/24/2024$14.01$13.56
-3.21%
$14.17$13.4944,430 shs$356.36 million
04/23/2024$14.00$14.01
+0.07%
$14.51$13.60152,876 shs$368.18 million
04/22/2024$13.98$14.00
+0.14%
$14.21$13.68126,217 shs$367.98 million
04/19/2024$14.00$13.98
-0.14%
$14.30$13.4996,236 shs$367.39 million
04/18/2024$13.75$14.00
+1.82%
$14.14$13.6665,350 shs$367.92 million
04/17/2024$14.04$13.75
-2.07%
$14.19$13.5332,234 shs$361.35 million

This page (NASDAQ:NPCE) was last updated on 7/18/2024 by MarketBeat.com Staff

From Our Partners