NeuroPace, Inc. - NPCE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	10.95	10.43	10.43	11.01	10.19	151,111
March 12, 2025	10.35	10.97	10.97	11.09	10.24	194,441
March 11, 2025	10.06	10.36	10.36	10.42	9.56	221,011
March 10, 2025	10.68	10.04	10.04	10.96	9.91	216,900
March 07, 2025	11.09	11	11	11.21	10.53	271,316
March 06, 2025	11.47	11.18	11.18	11.63	10.55	237,400
March 05, 2025	12.65	11.63	11.63	12.97	10.52	434,749
March 04, 2025	11.62	11.92	11.92	12.22	11.1	245,600
March 03, 2025	12.85	11.81	11.81	12.87	11.71	546,203
February 28, 2025	12.51	12.95	12.95	13.1	12.3	134,333
February 27, 2025	13.53	12.56	12.56	13.64	12.32	149,600
February 26, 2025	13.61	13.48	13.48	13.97	13.26	250,081
February 25, 2025	13.41	13.84	13.84	13.97	13.32	213,369
February 24, 2025	13.79	13.52	13.52	14.16	13.46	221,417
February 21, 2025	14.2	13.77	13.77	14.21	13.25	531,083
February 20, 2025	13.44	14.23	14.23	14.39	13.06	455,979
February 19, 2025	13.25	13.45	13.45	13.74	12.9	321,309
February 18, 2025	13.11	13.44	13.44	13.47	12.36	254,117
February 14, 2025	10.31	12.31	12.31	13.65	10.3	1.96M
February 13, 2025	12.2	12.09	12.09	12.2	11.62	103,743
February 12, 2025	12.08	12.09	12.09	12.58	11.68	77,451
February 11, 2025	12.35	12.3	12.3	12.65	12.05	89,892
February 10, 2025	12.82	12.52	12.52	12.84	12.02	152,200
February 07, 2025	13.53	13.12	13.12	13.68	12.5	133,800
February 06, 2025	14.36	13.66	13.66	14.4	13.53	366,700
February 05, 2025	13.91	14.29	14.29	14.4	13.72	114,400
February 04, 2025	13.52	13.9	13.9	14.01	13.27	157,940
February 03, 2025	13.64	13.61	13.61	14	13.21	154,505
January 31, 2025	14.14	13.76	13.76	14.27	13.5	163,100
January 30, 2025	14.99	14.19	14.19	15.04	13.55	462,937
January 29, 2025	14.42	14.69	14.69	15	14.15	319,900
January 28, 2025	14.18	14.13	14.13	14.95	13.77	99,700
January 27, 2025	14.42	14.24	14.24	15.02	13.9	222,929
January 24, 2025	14.02	14.69	14.69	15.11	13.69	153,619
January 23, 2025	14.01	14.02	14.02	14.19	13.14	186,311
January 22, 2025	14	14.04	14.04	14.41	13.33	359,100
January 21, 2025	13.77	13.06	13.06	13.77	12.25	258,500
January 17, 2025	12.03	11.97	11.97	12.09	11.75	83,546
January 16, 2025	12.05	11.91	11.91	12.22	11.37	110,400
January 15, 2025	12.26	12	12	12.41	11.75	101,500
January 14, 2025	12.32	11.84	11.84	12.65	11.75	79,600
January 13, 2025	12	12.11	12.11	12.6	11.85	167,100
January 10, 2025	13.65	11.94	11.94	13.65	11.18	284,614
January 08, 2025	12.41	12.01	12.01	12.5	11.75	69,900
January 07, 2025	11.95	12.42	12.42	12.49	11.41	61,200
January 06, 2025	11.65	11.93	11.93	12.53	11.52	92,600
January 03, 2025	11.57	11.57	11.57	12.46	11.27	41,900
January 02, 2025	11.36	11.58	11.58	11.66	11.12	37,134
December 31, 2024	11.02	11.19	11.19	11.45	10.43	58,500
December 30, 2024	10.65	10.87	10.87	11.07	10.44	45,100
December 27, 2024	11.23	10.67	10.67	11.62	10.36	48,541
December 26, 2024	11.06	11.35	11.35	11.39	10.95	56,613
December 24, 2024	11.35	11.14	11.14	11.44	11.1	26,300
December 23, 2024	11.47	11.44	11.44	11.9	11.08	44,113
December 20, 2024	11	11.53	11.53	11.59	10.76	188,300
December 19, 2024	11.01	11.14	11.14	11.66	10.76	55,516
December 18, 2024	11.69	10.64	10.64	12.23	9.92	86,205
December 17, 2024	11.59	11.52	11.52	12.41	11.3	103,700
December 16, 2024	10.98	11.47	11.47	11.66	10.54	79,703
December 13, 2024	10.98	11.03	11.03	11.09	10	56,346

NeuroPace, Inc. (NPCE) NASDAQ