UK markets open in 1 hour 15 minutes

NeuroPace, Inc. (NPCE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.97+0.98 (+7.54%)
At close: 04:00PM EDT
14.21 +0.24 (+1.72%)
After hours: 04:15PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202412.8914.1912.6913.9713.97105,500
30 Apr 202413.5613.9312.9312.9912.9946,200
29 Apr 202413.3513.9013.0513.5313.53223,400
26 Apr 202413.0513.6812.9413.3913.3969,100
25 Apr 202413.0813.4912.9612.9912.9932,100
24 Apr 202414.0714.2113.4913.5613.5644,400
23 Apr 202414.1514.5113.6014.0114.01152,900
22 Apr 202413.9014.2113.6814.0014.00126,200
19 Apr 202413.7814.3013.4913.9813.9896,200
18 Apr 202413.8414.1413.6614.0014.0065,400
17 Apr 202414.0414.1913.5313.7513.7532,200
16 Apr 202413.3614.2813.0514.0414.04108,200
15 Apr 202413.7013.7013.0713.4013.4087,900
12 Apr 202414.2314.5613.3213.5013.50411,300
11 Apr 202414.4014.9014.4014.5114.51518,100
10 Apr 202415.0615.1114.3614.5214.5241,500
09 Apr 202415.5715.7714.9315.1915.1950,200
08 Apr 202414.5915.5514.5915.3315.33109,800
05 Apr 202412.8514.9312.8514.4814.48125,100
04 Apr 202412.4012.8612.4012.7012.70573,600
03 Apr 202412.7512.7912.1012.3712.3749,800
02 Apr 202413.3913.3912.5112.7912.7961,600
01 Apr 202413.4014.0813.1013.6813.6883,300
28 Mar 202413.6113.6413.0013.2013.2028,500
27 Mar 202413.3614.1313.2413.6313.6360,700
26 Mar 202413.2713.3312.9813.3313.3339,400
25 Mar 202413.9014.1212.9313.0313.03105,500
22 Mar 202413.5113.9813.5113.8913.8943,100
21 Mar 202413.6513.6513.0513.5613.5667,600
20 Mar 202413.6214.2813.4013.6413.6469,800
19 Mar 202412.8014.0512.6313.4513.45119,300
18 Mar 202413.1713.3512.8412.8412.8468,000
15 Mar 202413.6613.8813.0613.1813.18117,300
14 Mar 202414.3614.5013.6213.6313.63177,300
13 Mar 202413.1713.5913.0213.3813.3887,500
12 Mar 202413.9214.2413.3913.6713.6766,300
11 Mar 202414.0514.2213.5013.6013.6055,200
08 Mar 202414.0014.4213.6014.2214.2293,800
07 Mar 202414.1014.9513.5814.1314.1370,400
06 Mar 202414.3015.6012.8413.9813.98423,900
05 Mar 202413.8714.8513.6014.2014.20171,300
04 Mar 202416.1516.3413.7713.8713.87132,000
01 Mar 202416.1916.8815.9015.9915.99103,700
29 Feb 202417.0217.1016.1016.1716.1732,500
28 Feb 202417.1117.3716.6016.7416.7468,700
27 Feb 202417.1217.3716.9117.1117.1168,100
26 Feb 202417.1617.2716.5116.9516.9558,400
23 Feb 202415.3617.4515.1217.0217.02106,000
22 Feb 202415.6416.1614.7515.3115.31171,100
21 Feb 202417.4717.4714.6115.6115.61107,700
20 Feb 202416.4618.1516.1717.5017.5073,400
16 Feb 202415.8816.6515.8816.4616.4670,300
15 Feb 202415.4916.2015.0616.0816.08102,300
14 Feb 202415.4015.5315.3415.4615.4653,000
13 Feb 202415.7516.0115.0215.3315.3384,900
12 Feb 202416.1916.6115.6716.0116.0158,200
09 Feb 202416.8717.0716.3016.4116.4134,400
08 Feb 202417.1417.1416.4516.9116.9152,800
07 Feb 202415.9117.2215.8416.6116.61101,200
06 Feb 202415.0215.7815.0215.7015.7053,100
05 Feb 202414.8515.5714.7215.4215.4259,800
02 Feb 202415.5515.5514.5215.0615.0664,500
01 Feb 202414.6115.0813.4514.9914.9966,100
31 Jan 202414.8715.1614.5014.6214.6236,300
30 Jan 202415.2515.5614.8415.0015.0067,200
29 Jan 202414.3214.9714.2214.7514.7537,600
26 Jan 202414.4514.9014.0814.5714.5731,900
25 Jan 202414.6914.9914.3414.5814.5854,600
24 Jan 202414.2415.0913.9014.6914.69101,700
23 Jan 202414.7614.7613.5514.1814.1861,400
22 Jan 202414.2214.9513.9214.8414.84152,100
19 Jan 202413.2114.4513.0014.2914.29188,600
18 Jan 202413.3613.6112.7513.2513.25215,300
17 Jan 202412.0513.2011.5313.0013.00115,400
16 Jan 202411.2512.0910.8211.9811.9877,000
12 Jan 202411.8612.0511.1011.4711.4791,400
11 Jan 202412.4412.6911.8011.8611.8649,700
10 Jan 202413.2513.4911.8212.4012.4097,500
09 Jan 202412.7413.3411.9413.1713.17173,100
08 Jan 202411.1012.3511.1012.3512.35162,300
05 Jan 202410.7711.2510.7110.9410.9470,400
04 Jan 202410.3411.169.7711.0511.05107,900
03 Jan 20249.6210.899.5010.0510.0594,300
02 Jan 202410.0311.189.759.789.7895,500
29 Dec 20239.9110.329.8710.3110.3132,100
28 Dec 202310.0810.259.9110.0010.0031,200
27 Dec 202310.0810.249.6510.0610.0660,600
26 Dec 20239.1310.048.859.909.9064,600
22 Dec 20238.879.148.539.079.0772,100
21 Dec 20239.429.428.708.848.8452,300
20 Dec 20239.9910.318.959.279.2779,200
19 Dec 20239.589.908.979.909.9079,900
18 Dec 20239.119.478.469.289.2863,000
15 Dec 20238.299.348.189.069.06108,100
14 Dec 20238.168.498.028.338.3384,300
13 Dec 20238.058.387.468.218.2146,000
12 Dec 20238.038.137.788.008.0017,600
11 Dec 20238.358.397.408.128.1268,600
08 Dec 20238.418.688.318.408.4026,300
07 Dec 20238.158.648.058.498.4940,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...