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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	11.69	11.79	11.79	11.96	11.46	100,348
April 30, 2025	11.73	11.69	11.69	11.86	11.26	108,610
April 29, 2025	11.61	11.98	11.98	12.35	11.44	169,400
April 28, 2025	11.17	11.62	11.62	11.72	11.02	157,414
April 25, 2025	11.1	11.15	11.15	11.29	10.89	97,294
April 24, 2025	10.92	11.25	11.25	11.36	10.92	101,820
April 23, 2025	11.35	10.91	10.91	11.76	10.75	123,400
April 22, 2025	10.71	10.94	10.94	11	10.42	105,609
April 21, 2025	10.66	10.54	10.54	10.66	10.02	131,847
April 17, 2025	10.42	10.79	10.79	10.95	10.25	172,844
April 16, 2025	10.15	10.43	10.43	10.57	10.15	105,930
April 15, 2025	10.72	10.34	10.34	11.51	10.26	147,754
April 14, 2025	10.74	10.67	10.67	10.95	10.44	181,147
April 11, 2025	10.54	10.42	10.42	10.75	9.89	102,130
April 10, 2025	11.19	10.64	10.64	11.56	10.43	121,151
April 09, 2025	10.88	11.67	11.67	12.01	10.18	276,800
April 08, 2025	12.55	11.1	11.1	12.55	10.84	214,425
April 07, 2025	11.44	12.3	12.3	12.67	11.03	219,800
April 04, 2025	12.4	12.23	12.23	12.68	11.83	221,254
April 03, 2025	13.01	13.01	13.01	13.01	12.1	270,359
April 02, 2025	12.86	13.54	13.54	13.6	12.54	181,921
April 01, 2025	12.16	13.11	13.11	13.18	11.85	209,938
March 31, 2025	11.57	12.29	12.29	12.45	11.26	218,500
March 28, 2025	12.32	11.85	11.85	12.47	11.78	168,100
March 27, 2025	12.67	12.38	12.38	12.74	12.08	256,009
March 26, 2025	12.12	12.72	12.72	12.77	11.56	292,726
March 25, 2025	12.23	12.13	12.13	12.5	11.86	144,843
March 24, 2025	12.29	12.3	12.3	12.56	12.06	252,400
March 21, 2025	11.41	12.02	12.02	12.09	11.25	252,645
March 20, 2025	11.52	11.64	11.64	11.84	11.34	252,717
March 19, 2025	11.49	11.75	11.75	12.06	11.41	206,725
March 18, 2025	11.35	11.4	11.4	11.64	11	162,200
March 17, 2025	10.56	11.24	11.24	11.47	10.56	206,622
March 14, 2025	10.69	10.69	10.69	10.82	10.49	97,800
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

NeuroPace, Inc. (NPCE) NASDAQ