Neuralstem, Inc. Common Stock Historical Stock Prices

CUR 
$0.6
*  
0.01
1.69%
Get CUR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CUR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.58 0.62 0.55 0.60 151,463
04/28/2016 0.59 0.6306 0.5803 0.59 188,916
04/27/2016 0.62 0.66 0.5855 0.615 327,325
04/26/2016 0.6956 0.6998 0.5818 0.625 389,598
04/25/2016 0.711 0.711 0.68 0.7 72,884
04/22/2016 0.7 0.7199 0.67 0.69 206,160
04/21/2016 0.7051 0.72 0.6903 0.702 133,841
04/20/2016 0.7451 0.7501 0.71 0.7111 122,315
04/19/2016 0.75 0.79 0.71 0.7451 199,668
04/18/2016 0.78 0.79 0.74 0.7598 140,179
04/15/2016 0.78 0.78 0.75 0.75 116,808
04/14/2016 0.74 0.79 0.74 0.7759 162,538
04/13/2016 0.7 0.7498 0.6865 0.735 218,067
04/12/2016 0.67 0.7 0.67 0.6898 98,402
04/11/2016 0.72 0.72 0.67 0.6948 109,538
04/08/2016 0.7 0.74 0.7 0.7188 127,021
04/07/2016 0.72 0.74 0.67 0.6999 154,555
04/06/2016 0.73 0.76 0.7101 0.735 192,592
04/05/2016 0.776 0.78 0.7117 0.7117 92,895
04/04/2016 0.76 0.8 0.7413 0.7758 85,345
04/01/2016 0.76 0.77 0.72 0.737 48,077
03/31/2016 0.73 0.7728 0.7032 0.75 139,080
03/30/2016 0.75 0.77 0.711 0.7298 84,404
03/29/2016 0.77 0.7978 0.75 0.75 81,523
03/28/2016 0.8002 0.8158 0.765 0.78 88,383
03/24/2016 0.79 0.82 0.78 0.81 36,817
03/23/2016 0.81 0.85 0.7705 0.8001 148,081
03/22/2016 0.85 0.86 0.77 0.81 167,457
03/21/2016 0.8 0.89 0.79 0.85 152,744
03/18/2016 0.8 0.8 0.765 0.7899 103,397
03/17/2016 0.81 0.81 0.75 0.798 208,588
03/16/2016 0.9 0.9 0.69 0.81 323,112
03/15/2016 0.975 0.98 0.82 0.9 314,868
03/14/2016 0.99 1 0.93 0.9793 129,003
03/11/2016 0.995 0.995 0.9701 0.99 114,539
03/10/2016 0.96 0.99 0.95 0.99 93,755
03/09/2016 0.95 0.97 0.93 0.96 60,964
03/08/2016 0.9 0.95 0.89 0.9401 125,143
03/07/2016 0.98 0.99 0.9123 0.935 209,727
03/04/2016 0.98 1 0.9662 0.98 111,376
03/03/2016 0.99 1.02 0.985 0.9851 169,446
03/02/2016 1 1.0218 0.99 1.02 164,246
03/01/2016 1.02 1.02 0.985 1 116,482
02/29/2016 1 1.03 1 1 74,114
02/26/2016 1.05 1.05 0.97 0.99 99,427
02/25/2016 0.99 1.07 0.99 1.02 127,186
02/24/2016 0.959 0.99 0.9 0.98 106,899
02/23/2016 1 1.02 0.929 0.97 145,511
02/22/2016 1.04 1.09 1 1.02 466,343
02/19/2016 0.85 1.04 0.85 1 760,528
02/18/2016 0.83 0.85 0.8 0.848 80,760
02/17/2016 0.8173 0.84 0.78 0.82 149,501
02/16/2016 0.69 0.85 0.69 0.8105 268,213
02/12/2016 0.67 0.6948 0.67 0.69 69,674
02/11/2016 0.7248 0.7248 0.66 0.6927 89,416
02/10/2016 0.698 0.74 0.69 0.7299 118,169
02/09/2016 0.8 0.82 0.71 0.715 158,909
02/08/2016 0.8771 0.88 0.8 0.8375 124,548
02/05/2016 0.89 0.91 0.87 0.8882 132,880
02/04/2016 0.863 0.93 0.853 0.9 109,062
02/03/2016 0.92 0.93 0.8704 0.8852 102,329
02/02/2016 0.88 0.93 0.82 0.93 238,183
02/01/2016 0.78 0.9339 0.747 0.895 279,063
01/29/2016 0.69 0.79 0.6803 0.78 398,187
01/28/2016 0.65 0.69 0.65 0.6703 75,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?