MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NPCE — Neuropace, Inc. Common Stock
NasdaqNeuropace, Inc. Common Stock
$12.67
-0.55(-4.16%)
- O
- 13.38
- H
- 13.38
- L
- 12.66
- V
- 81.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.67
Period Return+12.62%
Period High$19.60
Period Low$7.56
Avg Daily Volume223.5K
Total Trading Days365
NPCE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $13.38 | $13.38 | $12.66 | $12.67 | $-0.55 | -4.16% | 81,708 | $12.92 | $12.66 $13.38 |
| Oct 5, 2026 | $12.64 | $13.26 | $12.50 | $13.22 | +$0.52 | +4.09% | 149,434 | $13.06 | $12.50 $13.26 |
| Oct 2, 2026 | $13.34 | $13.34 | $12.68 | $12.70 | $-0.45 | -3.42% | 120,419 | $12.90 | $12.68 $13.34 |
| Oct 1, 2026 | $13.81 | $13.81 | $13.05 | $13.15 | $-0.61 | -4.43% | 197,403 | $13.32 | $13.05 $13.81 |
| Sep 30, 2026 | $14.02 | $14.06 | $13.73 | $13.76 | $-0.18 | -1.29% | 120,884 | $13.83 | $13.73 $14.06 |
| Sep 29, 2026 | $14.14 | $14.45 | $13.77 | $13.94 | $-0.21 | -1.48% | 100,580 | $13.94 | $13.77 $14.45 |
| Sep 28, 2026 | $14.01 | $14.18 | $13.75 | $14.15 | +$0.09 | +0.64% | 134,551 | $14.04 | $13.75 $14.18 |
| Sep 25, 2026 | $13.95 | $14.18 | $13.75 | $14.06 | +$0.09 | +0.64% | 231,407 | $14.07 | $13.75 $14.18 |
| Sep 24, 2026 | $14.21 | $14.21 | $13.59 | $13.97 | $-0.24 | -1.69% | 186,061 | $13.90 | $13.59 $14.21 |
| Sep 23, 2026 | $14.71 | $14.87 | $14.17 | $14.21 | $-0.50 | -3.40% | 166,391 | $14.33 | $14.17 $14.87 |
| Sep 22, 2026 | $14.75 | $14.93 | $14.54 | $14.71 | +$0.17 | +1.17% | 160,485 | $14.71 | $14.54 $14.93 |
| Sep 21, 2026 | $14.36 | $14.66 | $14.12 | $14.54 | +$0.26 | +1.82% | 71,732 | $14.49 | $14.12 $14.66 |
| Sep 18, 2026 | $14.17 | $14.56 | $14.05 | $14.28 | +$0.13 | +0.92% | 235,655 | $14.29 | $14.05 $14.56 |
| Sep 17, 2026 | $14.34 | $14.34 | $13.97 | $14.15 | +$0.05 | +0.35% | 108,257 | $14.13 | $13.97 $14.34 |
| Sep 16, 2026 | $14.28 | $14.57 | $14.04 | $14.10 | $-0.15 | -1.05% | 116,145 | $14.18 | $14.04 $14.57 |
| Sep 15, 2026 | $14.48 | $14.49 | $14.05 | $14.25 | $-0.34 | -2.33% | 96,842 | $14.26 | $14.05 $14.49 |
| Sep 14, 2026 | $14.01 | $14.66 | $13.95 | $14.59 | +$0.55 | +3.92% | 125,459 | $14.35 | $13.95 $14.66 |
| Sep 11, 2026 | $14.04 | $14.13 | $13.82 | $14.04 | +$0.17 | +1.23% | 107,482 | $14.01 | $13.82 $14.13 |
| Sep 10, 2026 | $14.46 | $14.47 | $13.83 | $13.87 | $-0.63 | -4.34% | 73,028 | $13.94 | $13.83 $14.47 |
| Sep 9, 2026 | $14.68 | $14.77 | $14.41 | $14.50 | $-0.26 | -1.76% | 78,580 | $14.51 | $14.41 $14.77 |
| Sep 8, 2026 | $14.65 | $15.10 | $14.54 | $14.76 | $-0.14 | -0.94% | 105,199 | $14.81 | $14.54 $15.10 |
| Sep 4, 2026 | $14.62 | $14.90 | $14.47 | $14.90 | +$0.15 | +1.02% | 92,321 | $14.79 | $14.47 $14.90 |
| Sep 3, 2026 | $15.25 | $15.48 | $14.49 | $14.75 | $-0.44 | -2.90% | 141,499 | $14.89 | $14.49 $15.48 |
| Sep 2, 2026 | $14.75 | $15.56 | $14.68 | $15.19 | +$0.45 | +3.05% | 163,710 | $15.20 | $14.68 $15.56 |
| Sep 1, 2026 | $14.70 | $14.86 | $14.52 | $14.74 | +$0.09 | +0.61% | 132,831 | $14.72 | $14.52 $14.86 |
| Aug 31, 2026 | $14.41 | $14.67 | $14.24 | $14.65 | +$0.24 | +1.67% | 148,264 | $14.58 | $14.24 $14.67 |
| Aug 28, 2026 | $14.09 | $14.55 | $13.76 | $14.41 | +$0.28 | +1.98% | 129,421 | $14.39 | $13.76 $14.55 |
| Aug 27, 2026 | $14.60 | $14.81 | $14.07 | $14.13 | $-0.55 | -3.75% | 148,090 | $14.32 | $14.07 $14.81 |
| Aug 26, 2026 | $14.23 | $14.86 | $14.10 | $14.68 | +$0.52 | +3.67% | 172,843 | $14.55 | $14.10 $14.86 |
| Aug 25, 2026 | $14.04 | $14.27 | $13.97 | $14.16 | +$0.17 | +1.22% | 153,403 | $14.15 | $13.97 $14.27 |