Neuropace Inc（NPCE）— 价格历史

截至 2026-10-30 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-30	13.01	13.10	12.25	12.30	-5.46%	80,901
2026-10-29	13.12	13.45	12.94	13.01	+0.62%	104,557
2026-10-28	12.83	13.33	12.74	12.93	-0.69%	189,532
2026-10-27	13.03	13.16	12.91	13.02	+0.23%	67,239
2026-10-26	12.90	13.21	12.64	12.99	+0.62%	67,337
2026-10-23	12.76	13.07	12.76	12.91	-1.75%	69,100
2026-10-22	13.05	13.43	12.92	13.14	+0.69%	97,900
2026-10-21	13.51	13.69	13.03	13.05	-3.40%	64,200
2026-10-20	12.84	13.53	12.81	13.51	+5.79%	116,900
2026-10-19	12.28	12.80	12.16	12.77	+4.33%	117,400
2026-10-16	12.85	12.85	12.13	12.24	-4.23%	156,300
2026-10-15	12.51	13.00	12.51	12.78	+1.75%	86,600
2026-10-14	12.58	13.04	12.47	12.56	-0.95%	90,000
2026-10-13	13.06	13.27	12.68	12.68	-2.46%	66,800
2026-10-12	12.52	13.02	12.48	13.00	+2.60%	63,300
2026-10-09	12.39	12.70	12.38	12.67	+2.26%	72,500
2026-10-08	12.66	12.66	12.28	12.39	-2.90%	142,600
2026-10-07	12.58	13.06	12.51	12.76	+0.71%	127,200
2026-10-06	13.38	13.38	12.66	12.67	-4.16%	83,000
2026-10-05	12.64	13.26	12.50	13.22	+4.09%	149,400
2026-10-02	13.34	13.34	12.68	12.70	-3.42%	120,400
2026-10-01	13.81	13.81	13.05	13.15	-4.43%	197,400
2026-09-30	14.02	14.06	13.73	13.76	-1.29%	120,900
2026-09-29	14.14	14.45	13.77	13.94	-1.48%	100,600
2026-09-28	14.01	14.18	13.75	14.15	+0.64%	134,300
2026-09-25	13.95	14.18	13.75	14.06	+0.64%	231,400
2026-09-24	14.21	14.21	13.59	13.97	-1.69%	186,000
2026-09-23	14.71	14.87	14.17	14.21	-3.40%	166,400
2026-09-22	14.75	14.94	14.54	14.71	+1.17%	160,200
2026-09-21	14.36	14.66	14.12	14.54	+1.82%	71,700
2026-09-18	14.17	14.56	14.05	14.28	+0.92%	235,500
2026-09-17	14.34	14.34	13.96	14.15	+0.35%	107,800
2026-09-16	14.28	14.57	14.04	14.10	-1.05%	116,100
2026-09-15	14.48	14.49	14.05	14.25	-2.33%	96,800
2026-09-14	14.01	14.65	13.95	14.59	+3.92%	125,900
2026-09-11	14.04	14.13	13.81	14.04	+1.23%	107,500
2026-09-10	14.46	14.46	13.82	13.87	-4.34%	73,000
2026-09-09	14.68	14.77	14.41	14.50	-1.76%	78,600
2026-09-08	14.65	15.10	14.54	14.76	-0.94%	105,200
2026-09-04	14.62	14.90	14.47	14.90	+1.02%	92,300
2026-09-03	15.25	15.48	14.49	14.75	-2.90%	141,500
2026-09-02	14.75	15.55	14.68	15.19	+3.05%	163,700
2026-09-01	14.70	14.86	14.52	14.74	+0.61%	132,800
2026-08-31	14.41	14.67	14.24	14.65	+1.67%	148,300
2026-08-28	14.09	14.55	13.76	14.41	+1.98%	129,400
2026-08-27	14.60	14.81	14.07	14.13	-3.75%	148,100
2026-08-26	14.23	14.86	14.10	14.68	+3.67%	172,800
2026-08-25	14.04	14.27	13.97	14.16	+1.22%	153,402
2026-08-24	14.10	14.48	13.96	13.99	-0.29%	117,660
2026-08-21	14.14	14.22	13.87	14.03	+0.07%	116,000
2026-08-20	14.35	14.60	13.56	14.02	-4.23%	191,800
2026-08-19	14.45	15.28	14.45	14.64	+1.17%	106,600
2026-08-18	14.27	14.64	14.03	14.47	+1.33%	140,700
2026-08-17	14.58	14.68	14.18	14.28	-3.32%	197,400
2026-08-14	14.46	14.80	14.29	14.77	+1.79%	155,000
2026-08-13	14.74	15.00	14.45	14.51	-0.34%	112,800
2026-08-12	14.16	15.23	14.16	14.56	-3.26%	186,300
2026-08-11	14.92	15.38	14.55	15.05	+1.14%	248,100
2026-08-10	14.68	15.00	14.45	14.88	+0.34%	234,500
2026-08-07	13.97	14.83	13.80	14.83	+6.69%	201,300
2026-08-06	13.67	14.37	13.62	13.90	+1.46%	286,800
2026-08-05	14.14	14.22	13.32	13.70	-3.11%	274,400
2026-08-04	13.65	14.27	13.57	14.14	+4.74%	275,100
2026-08-03	13.05	14.00	12.97	13.50	+4.73%	593,800
2026-07-31	13.74	13.74	12.66	12.89	-6.25%	332,000
2026-07-30	13.69	14.11	13.51	13.75	+0.81%	229,200
2026-07-29	14.60	14.94	13.42	13.64	-10.91%	366,200
2026-07-28	15.53	15.83	15.20	15.31	+0.07%	154,100
2026-07-27	15.08	15.46	15.08	15.30	+3.31%	143,300
2026-07-24	14.87	15.00	14.28	14.81	+0.89%	268,900
2026-07-23	14.60	15.08	14.32	14.68	+0.69%	553,300
2026-07-22	15.52	15.52	14.56	14.58	-5.69%	135,400
2026-07-21	15.74	15.88	15.34	15.46	-1.84%	136,909
2026-07-20	16.07	16.35	15.72	15.75	-2.05%	62,563
2026-07-17	16.12	16.49	15.85	16.08	-2.37%	89,100
2026-07-16	16.18	16.80	16.18	16.47	+1.60%	71,100
2026-07-15	15.82	16.37	15.74	16.21	+2.34%	73,300
2026-07-14	17.17	17.93	15.82	15.84	-7.48%	205,700
2026-07-13	17.22	17.58	16.95	17.12	+0.06%	97,000
2026-07-10	17.00	17.38	16.54	17.11	+0.82%	179,500
2026-07-09	16.78	17.07	16.64	16.97	+1.13%	157,500
2026-07-08	17.53	17.99	16.66	16.78	-5.73%	109,100
2026-07-07	17.35	18.23	17.01	17.80	+2.71%	234,300
2026-07-06	16.29	17.46	16.24	17.33	+7.37%	181,700
2026-07-02	15.89	16.36	15.69	16.14	+2.35%	117,400
2026-07-01	15.89	16.29	15.56	15.77	-0.76%	188,200
2026-06-30	16.56	16.56	15.87	15.89	-3.87%	163,200
2026-06-29	16.47	16.66	16.10	16.53	+0.36%	161,100
2026-06-26	16.31	17.20	16.20	16.47	+0.67%	782,200
2026-06-25	16.37	16.74	16.17	16.36	+0.86%	145,900
2026-06-24	16.01	16.83	16.01	16.22	+1.88%	155,500
2026-06-23	15.32	16.09	15.32	15.92	+3.58%	250,900
2026-06-22	15.56	15.87	15.22	15.37	-1.66%	200,600
2026-06-18	15.52	15.65	15.14	15.63	+3.10%	168,500
2026-06-17	15.02	15.70	14.88	15.16	+0.93%	162,500
2026-06-16	15.50	15.67	14.88	15.02	-2.28%	110,800
2026-06-15	15.90	15.90	15.16	15.37	-1.73%	191,900
2026-06-12	15.85	15.97	15.62	15.64	-1.26%	84,000
2026-06-11	15.71	16.18	15.52	15.84	+0.83%	96,100
2026-06-10	15.95	16.43	15.65	15.71	-1.57%	87,500
2026-06-09	15.70	16.20	15.47	15.96	+2.11%	96,200
2026-06-08	15.81	15.81	15.44	15.63	-0.70%	104,200
2026-06-05	16.30	16.79	15.68	15.74	-3.55%	134,100
2026-06-04	15.95	16.99	15.95	16.32	+2.77%	184,500
2026-06-03	16.21	16.58	15.68	15.88	-2.52%	177,200
2026-06-02	16.31	16.99	16.27	16.29	-1.33%	203,300
2026-06-01	16.50	16.73	15.64	16.51	-0.18%	169,800
2026-05-29	17.39	17.65	16.46	16.54	-4.89%	177,700
2026-05-28	16.87	17.49	16.87	17.39	+1.93%	99,400
2026-05-27	16.68	17.14	16.61	17.06	+2.28%	127,000
2026-05-26	17.00	17.40	16.51	16.68	-1.42%	109,700
2026-05-22	16.38	17.10	16.38	16.92	+3.93%	172,600
2026-05-21	16.03	16.40	15.62	16.28	+0.06%	215,100
2026-05-20	15.93	16.61	15.78	16.27	+2.65%	182,000
2026-05-19	15.99	16.18	15.79	15.85	-0.88%	111,400
2026-05-18	15.37	16.09	15.37	15.99	+4.10%	154,600
2026-05-15	15.49	15.68	15.01	15.36	-2.72%	130,000
2026-05-14	16.04	16.48	15.57	15.79	-0.13%	123,700
2026-05-13	14.83	15.81	13.65	15.81	+0.06%	434,900
2026-05-12	15.60	16.14	14.86	15.80	+0.83%	259,900
2026-05-11	18.35	18.67	15.58	15.67	-14.60%	523,600
2026-05-08	19.50	19.60	18.32	18.35	-4.87%	329,100
2026-05-07	18.00	19.44	17.88	19.29	+6.46%	369,700
2026-05-06	17.06	18.46	16.72	18.12	+6.34%	381,000
2026-05-05	17.19	17.26	16.69	17.04	+0.83%	116,100
2026-05-04	17.01	17.85	16.88	16.90	-1.00%	137,700
2026-05-01	16.80	17.12	16.54	17.07	+1.25%	154,000
2026-04-30	16.73	17.06	16.70	16.86	+1.93%	133,500
2026-04-29	16.81	16.96	15.98	16.54	-2.07%	225,500
2026-04-28	17.27	17.45	16.86	16.89	-2.09%	166,400
2026-04-27	16.83	17.42	16.73	17.25	+2.68%	213,700
2026-04-24	16.82	17.05	16.55	16.80	-0.41%	109,200
2026-04-23	16.91	17.79	16.79	16.87	-0.65%	259,600
2026-04-22	16.49	17.47	16.49	16.98	+3.73%	253,500
2026-04-21	16.55	16.61	16.03	16.37	-0.97%	172,700
2026-04-20	16.07	16.62	16.00	16.53	+2.10%	130,100
2026-04-17	15.86	16.59	15.73	16.19	+4.59%	79,600
2026-04-16	15.51	15.73	15.28	15.48	-0.83%	83,600
2026-04-15	15.35	15.67	15.35	15.61	+1.69%	126,400
2026-04-14	14.93	15.50	14.78	15.35	+3.16%	222,600
2026-04-13	14.31	15.00	14.29	14.88	+4.35%	82,700
2026-04-10	14.59	14.70	14.04	14.26	-2.66%	123,200
2026-04-09	14.72	14.87	14.45	14.65	-1.01%	114,100
2026-04-08	15.00	15.26	14.51	14.80	+2.00%	105,300
2026-04-07	14.58	14.59	14.08	14.51	-0.62%	118,800
2026-04-06	14.62	14.98	14.26	14.60	-0.34%	162,700
2026-04-02	13.71	14.65	13.41	14.65	+4.12%	170,500
2026-04-01	13.33	14.13	13.27	14.07	+7.00%	166,900
2026-03-31	13.08	13.28	12.47	13.15	+2.41%	297,400
2026-03-30	13.40	13.43	12.78	12.84	-3.68%	241,600
2026-03-27	13.48	13.68	13.17	13.33	-2.42%	249,653
2026-03-26	13.36	13.73	13.36	13.66	+0.96%	170,537
2026-03-25	13.47	13.73	13.14	13.53	+1.96%	280,778
2026-03-24	13.17	13.34	12.86	13.27	-0.82%	199,710
2026-03-23	13.46	13.64	13.07	13.38	+2.92%	237,027
2026-03-20	13.02	13.22	12.68	13.00	-0.99%	301,919
2026-03-19	13.44	13.74	13.01	13.13	-3.17%	198,375
2026-03-18	13.72	13.74	13.35	13.56	-1.88%	213,378
2026-03-17	14.22	14.72	13.74	13.82	-2.61%	144,171
2026-03-16	14.30	14.56	14.13	14.19	+0.71%	202,961
2026-03-13	14.22	14.65	13.98	14.09	-0.21%	276,158
2026-03-12	14.34	14.58	13.81	14.12	-3.35%	235,397
2026-03-11	14.17	14.70	13.72	14.61	+2.74%	250,143
2026-03-10	13.85	14.41	13.78	14.22	+1.21%	200,110
2026-03-09	13.75	14.15	13.53	14.05	+0.14%	194,287
2026-03-06	13.49	14.33	13.24	14.03	+3.16%	283,394
2026-03-05	13.49	13.61	12.55	13.60	-2.51%	612,969
2026-03-04	15.59	15.71	13.01	13.95	+0.87%	510,452
2026-03-03	13.73	14.08	13.30	13.83	-2.26%	260,154
2026-03-02	14.20	14.55	13.96	14.15	-2.95%	174,141
2026-02-27	14.82	14.94	14.50	14.58	-2.93%	68,646
2026-02-26	14.77	15.08	14.55	15.02	+2.04%	121,264
2026-02-25	14.70	15.17	14.40	14.72	+1.10%	226,255
2026-02-24	14.57	14.80	14.47	14.56	+0.00%	101,639
2026-02-23	14.19	14.63	14.19	14.56	+1.53%	138,619
2026-02-20	14.40	14.65	14.29	14.34	-1.04%	78,061
2026-02-19	14.30	14.59	14.15	14.49	+0.28%	195,770
2026-02-18	15.35	15.38	14.09	14.45	-6.65%	328,106
2026-02-17	15.03	15.60	14.82	15.48	+2.86%	147,781
2026-02-13	14.58	15.32	14.57	15.05	+3.79%	118,519
2026-02-12	14.74	14.74	14.02	14.50	-0.41%	207,675
2026-02-11	15.32	15.97	14.30	14.56	-4.71%	115,240
2026-02-10	15.21	15.57	15.20	15.28	+0.13%	92,867
2026-02-09	15.59	15.59	15.14	15.26	-2.62%	95,850
2026-02-06	15.79	15.97	15.31	15.67	+1.16%	123,244
2026-02-05	15.90	16.32	15.32	15.49	-3.73%	176,408
2026-02-04	16.34	16.72	15.66	16.09	-0.56%	269,754
2026-02-03	16.01	16.41	15.75	16.18	+1.70%	210,277
2026-02-02	15.15	16.09	14.96	15.91	+5.16%	231,675
2026-01-30	15.16	15.44	14.88	15.13	-1.24%	164,007
2026-01-29	15.45	15.58	14.98	15.32	-1.86%	142,242
2026-01-28	15.99	16.25	15.54	15.61	-2.13%	143,831
2026-01-27	16.21	16.52	15.88	15.95	-1.73%	119,576
2026-01-26	16.52	16.71	16.21	16.23	-2.87%	90,429
2026-01-23	16.98	17.07	16.66	16.71	-1.94%	93,761
2026-01-22	17.10	17.44	17.00	17.04	+0.59%	114,511
2026-01-21	16.64	17.19	16.30	16.94	+2.54%	169,306
2026-01-20	16.27	16.73	16.20	16.52	-2.48%	145,386
2026-01-16	17.34	17.55	16.91	16.94	-2.36%	220,067
2026-01-15	16.75	17.46	16.56	17.35	+3.58%	204,588
2026-01-14	15.94	16.91	15.68	16.75	+3.84%	263,541
2026-01-13	17.75	17.90	15.74	16.13	-4.61%	467,211
2026-01-12	16.73	17.00	16.52	16.91	+1.08%	240,751
2026-01-09	17.21	17.34	15.98	16.73	-1.36%	374,719
2026-01-08	16.58	17.70	16.48	16.96	+0.95%	658,588
2026-01-07	16.39	17.39	16.22	16.80	+2.50%	495,124
2026-01-06	15.86	17.10	15.81	16.39	+3.34%	536,275
2026-01-05	16.00	16.13	15.34	15.86	+4.55%	202,148
2026-01-02	15.59	15.59	15.03	15.17	-1.75%	114,884
2025-12-31	15.45	15.53	15.32	15.44	-0.19%	102,736
2025-12-30	15.61	15.68	15.29	15.47	-0.90%	130,327
2025-12-29	15.98	16.33	15.57	15.61	-2.56%	139,200
2025-12-26	16.13	16.16	15.76	16.02	-1.05%	105,819
2025-12-24	16.35	16.36	16.09	16.19	-0.98%	58,771
2025-12-23	16.40	16.46	15.98	16.35	-1.27%	155,652
2025-12-22	16.57	16.93	16.45	16.56	-0.18%	177,944
2025-12-19	15.76	16.86	15.76	16.59	+5.40%	593,425
2025-12-18	15.93	16.25	15.65	15.74	+0.77%	165,922
2025-12-17	15.99	16.16	15.42	15.62	-1.64%	244,768
2025-12-16	16.00	16.20	15.61	15.88	-0.25%	196,207
2025-12-15	16.39	16.39	15.83	15.92	-1.67%	149,266
2025-12-12	16.48	16.61	16.16	16.19	-1.76%	164,923
2025-12-11	16.66	16.83	16.00	16.48	-1.79%	322,718
2025-12-10	16.74	16.94	16.25	16.78	+3.13%	249,778
2025-12-09	16.46	16.81	16.04	16.27	-0.97%	187,032
2025-12-08	16.41	16.52	16.12	16.43	+0.18%	155,896
2025-12-05	16.79	17.22	16.26	16.40	-3.36%	147,260
2025-12-04	16.50	17.09	16.14	16.97	+1.86%	223,137
2025-12-03	16.08	16.80	15.83	16.66	+4.00%	251,153
2025-12-02	15.72	16.13	15.64	16.02	+2.36%	425,273
2025-12-01	16.14	16.48	15.61	15.65	-4.34%	205,441
2025-11-28	16.49	16.64	16.13	16.36	-0.85%	185,848
2025-11-26	16.59	16.91	16.34	16.50	-1.20%	400,162
2025-11-25	16.32	16.88	16.25	16.70	+2.71%	342,197
2025-11-24	14.23	16.31	14.23	16.26	+13.31%	451,662
2025-11-21	13.49	14.73	13.28	14.35	+6.30%	270,264
2025-11-20	14.23	14.78	13.43	13.50	-4.26%	215,202
2025-11-19	13.00	14.33	12.82	14.10	+8.29%	264,122
2025-11-18	12.87	13.16	12.63	13.02	+0.54%	181,500
2025-11-17	12.93	13.07	12.65	12.95	+0.08%	206,491
2025-11-14	12.43	13.00	12.39	12.94	+1.01%	146,015
2025-11-13	13.37	13.50	12.73	12.81	-5.11%	120,300
2025-11-12	13.50	13.65	13.00	13.50	+0.07%	183,572
2025-11-11	13.39	13.63	13.26	13.49	+0.30%	164,515
2025-11-10	13.12	13.78	13.12	13.45	+2.52%	279,055
2025-11-07	12.60	13.36	12.52	13.12	+2.66%	291,297
2025-11-06	12.91	13.16	12.54	12.78	-1.54%	313,620
2025-11-05	11.63	13.81	10.77	12.98	+38.09%	1,302,817
2025-11-04	9.34	9.55	9.23	9.40	+0.00%	296,458
2025-11-03	9.88	9.88	9.22	9.40	-5.43%	233,548

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+54.08%）。最弱月份：10月（-12.97%）。基于6年每日数据（2021–2026）。

1月+54.08%
2月-0.33%
3月-3.95%
4月+0.37%
5月-12.86%
6月-0.96%
7月-4.32%
8月+24.09%
9月-0.34%
10月-12.97%
11月+24.87%
12月+2.14%

FAQ · 基于当前价格数据 · 截至 2026-10-30

快速解答

Neuropace Inc（NPCE）最新收盘价是多少？

2026-10-30 收于 12.30，来自Closelook数据湖的每日价格记录。

NPCE 的52周最高价和最低价是多少？

过去52周最高 19.60、最低 9.22（截至 2026-10-30）。

Neuropace Inc 历史上最强和最弱的月份是哪个？

历史上，NPCE 最强的日历月份是1月（平均 +54.08%），最弱的是10月（平均 -12.97%），基于6年每日数据（2021–2026）。

该季节性覆盖多少年？

6年（2021–2026），由Closelook数据湖中的1236根日线计算。