Neuralstem, Inc. Common Stock Historical Stock Prices

CUR 
$0.59
*  
0.01
1.67%
Get CUR Alerts
*Delayed - data as of May 2, 2016 15:21 ET  -  Find a broker to begin trading CUR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CUR Real Time
 
 
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: 1 Year, From 29-APR-2015 TO 29-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.
15:21 0.62 0.6264 0.5665 0.59 116,750
04/29/2016 0.58 0.62 0.55 0.6 151,463
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
01/27/2016 0.68 0.69 0.65 0.665 186,837
01/26/2016 0.68 0.69 0.643 0.665 101,193
01/25/2016 0.69 0.7 0.65 0.66 150,608
01/22/2016 0.68 0.7069 0.6501 0.69 251,217
01/21/2016 0.5984 0.69 0.5984 0.65 233,658
01/20/2016 0.569 0.6 0.5207 0.5935 364,180
01/19/2016 0.65 0.6899 0.56 0.59 574,912
01/15/2016 0.66 0.6899 0.6001 0.63 600,548
01/14/2016 0.82 0.82 0.64 0.66 705,259
01/13/2016 1 1.04 0.6662 0.792 1,350,180
01/12/2016 1.02 1.03 1 1.02 403,743
01/11/2016 1.04 1.04 1 1.02 383,241
01/08/2016 1.04 1.05 1.0166 1.03 192,606
01/07/2016 1.05 1.07 1.01 1.03 464,333
01/06/2016 1.03 1.085 1.01 1.08 449,984
01/05/2016 1.02 1.05 1.02 1.04 220,547
01/04/2016 1 1.05 1 1.03 253,565
12/31/2015 1.01 1.03 0.99 1.03 765,867
12/30/2015 1.03 1.05 0.99 1.025 848,164
12/29/2015 1.08 1.11 1.03 1.05 571,185
12/28/2015 1.14 1.17 1.05 1.06 313,859
12/24/2015 1.13 1.2 1.13 1.16 328,946
12/23/2015 1.16 1.18 1.13 1.16 202,684
12/22/2015 1.19 1.19 1.07 1.14 288,257
12/21/2015 1.09 1.2 1.08 1.19 515,431
12/18/2015 1.06 1.09 1.03 1.09 349,093
12/17/2015 1.03 1.07 1.03 1.05 241,090
12/16/2015 1.02 1.05 1.01 1.03 336,536
12/15/2015 1 1.04 0.99 1.02 564,175
12/14/2015 1.01 1.05 1 1.01 367,483
12/11/2015 1.03 1.06 1 1.02 516,343
12/10/2015 1.04 1.07 1.04 1.05 235,273
12/09/2015 1.09 1.1 1.03 1.06 337,507
12/08/2015 1.02 1.12 1.01 1.09 400,154
12/07/2015 1.09 1.1 1.05 1.07 434,270
12/04/2015 1.11 1.11 1.08 1.11 173,431
12/03/2015 1.13 1.13 1.08 1.11 196,202
12/02/2015 1.14 1.16 1.11 1.13 227,714
12/01/2015 1.1 1.14 1.08 1.14 159,031
11/30/2015 1.14 1.16 1.1 1.1 209,549
11/27/2015 1.1 1.16 1.1 1.14 158,389
11/25/2015 1.1 1.14 1.1 1.13 137,787
11/24/2015 1.13 1.14 1.1 1.12 143,024
11/23/2015 1.09 1.15 1.09 1.13 297,996
11/20/2015 1.09 1.11 1.07 1.11 148,364
11/19/2015 1.11 1.11 1.06 1.09 242,296
11/18/2015 1.07 1.11 1.07 1.09 232,916
11/17/2015 1.09 1.11 1.05 1.08 189,899
11/16/2015 1.09 1.15 1.07 1.09 253,241
11/13/2015 1.15 1.18 1.09 1.09 373,997
11/12/2015 1.14 1.17 1.13 1.15 142,932
11/11/2015 1.12 1.18 1.12 1.14 148,562
11/10/2015 1.18 1.2 1.09 1.12 314,754
11/09/2015 1.14 1.26 1.13 1.21 332,676
11/06/2015 1.15 1.1705 1.11 1.16 139,833
11/05/2015 1.21 1.24 1.13 1.17 196,264
11/04/2015 1.25 1.26 1.195 1.21 272,397
11/03/2015 1.2 1.27 1.18 1.27 269,328
11/02/2015 1.16 1.21 1.12 1.21 263,150
10/30/2015 1.14 1.19 1.12 1.18 350,353
10/29/2015 1.1 1.18 1.1 1.14 582,306
10/28/2015 1.02 1.12 1.02 1.12 554,199
10/27/2015 1.05 1.0899 0.98 1.02 867,808
10/26/2015 1.2 1.23 1.05 1.1 773,809
10/23/2015 1.25 1.26 1.2 1.22 207,051
10/22/2015 1.23 1.27 1.22 1.24 193,668
10/21/2015 1.2 1.27 1.19 1.24 346,951
10/20/2015 1.22 1.24 1.2 1.21 190,886
10/19/2015 1.21 1.26 1.19 1.24 288,371
10/16/2015 1.29 1.3 1.21 1.22 389,755
10/15/2015 1.26 1.28 1.25 1.28 207,007
10/14/2015 1.28 1.29 1.25 1.28 214,491
10/13/2015 1.29 1.31 1.26 1.27 390,207
10/12/2015 1.31 1.35 1.3 1.31 170,275
10/09/2015 1.28 1.35 1.28 1.33 203,682
10/08/2015 1.27 1.3 1.2501 1.3 203,683
10/07/2015 1.25 1.29 1.25 1.27 214,224
10/06/2015 1.26 1.2804 1.24 1.26 302,036
10/05/2015 1.25 1.32 1.25 1.28 590,306
10/02/2015 1.27 1.27 1.23 1.25 341,456
10/01/2015 1.24 1.2699 1.22 1.24 393,372
09/30/2015 1.37 1.43 1.2 1.22 1,583,418
09/29/2015 1.62 1.65 1.36 1.38 1,368,083
09/28/2015 1.81 1.8164 1.49 1.58 772,378
09/25/2015 1.96 1.96 1.7 1.81 1,803,065
09/24/2015 1.55 1.94 1.55 1.93 2,297,147
09/23/2015 1.56 1.59 1.5 1.53 204,088
09/22/2015 1.53 1.57 1.49 1.56 205,251
09/21/2015 1.57 1.605 1.49 1.51 469,488
09/18/2015 1.5 1.58 1.49 1.57 249,571
09/17/2015 1.48 1.58 1.48 1.55 278,235
09/16/2015 1.47 1.52 1.47 1.51 155,543
09/15/2015 1.45 1.5 1.44 1.49 112,855
09/14/2015 1.51 1.53 1.45 1.46 240,674
09/11/2015 1.48 1.53 1.47 1.53 285,564
09/10/2015 1.5 1.5158 1.46 1.51 162,456
09/09/2015 1.56 1.59 1.46 1.49 260,772
09/08/2015 1.47 1.57 1.47 1.56 148,422
09/04/2015 1.5 1.53 1.46 1.46 201,728
09/03/2015 1.5 1.55 1.5 1.52 157,886
09/02/2015 1.53 1.55 1.45 1.52 191,590
09/01/2015 1.4 1.49 1.4 1.48 152,363
08/31/2015 1.53 1.56 1.45 1.46 177,600
08/28/2015 1.45 1.6 1.43 1.51 531,434
08/27/2015 1.35 1.5 1.35 1.48 524,923
08/26/2015 1.36 1.37 1.3 1.35 244,149
08/25/2015 1.4 1.4 1.33 1.34 221,551
08/24/2015 1.3 1.36 1.28 1.35 493,862
08/21/2015 1.36 1.41 1.31 1.4 516,163
08/20/2015 1.41 1.41 1.34 1.36 285,012
08/19/2015 1.4 1.41 1.35 1.405 368,319
08/18/2015 1.34 1.4 1.33 1.38 341,437
08/17/2015 1.32 1.37 1.31 1.32 205,553
08/14/2015 1.31 1.38 1.28 1.32 306,411
08/13/2015 1.41 1.42 1.32 1.33 416,557
08/12/2015 1.34 1.44 1.31 1.38 521,083
08/11/2015 1.3 1.33 1.3 1.33 320,589
08/10/2015 1.35 1.36 1.3 1.3 458,417
08/07/2015 1.5 1.5 1.25 1.36 1,265,058
08/06/2015 1.54 1.58 1.47 1.48 531,250
08/05/2015 1.55 1.58 1.51 1.54 514,499
08/04/2015 1.62 1.64 1.55 1.56 525,690
08/03/2015 1.7 1.72 1.6 1.61 398,167
07/31/2015 1.69 1.75 1.67 1.73 357,456
07/30/2015 1.65 1.73 1.58 1.7 479,098
07/29/2015 1.75 1.75 1.65 1.66 318,374
07/28/2015 1.71 1.74 1.66 1.73 279,777
07/27/2015 1.84 1.84 1.65 1.7 510,390
07/24/2015 1.91 1.93 1.77 1.78 583,179
07/23/2015 1.75 1.94 1.7 1.93 1,175,606
07/22/2015 1.69 1.73 1.68 1.68 288,299
07/21/2015 1.72 1.8 1.68 1.72 265,744
07/20/2015 1.81 1.8299 1.71 1.75 311,901
07/17/2015 1.81 1.875 1.76 1.81 230,357
07/16/2015 1.84 1.89 1.81 1.84 214,141
07/15/2015 1.78 1.88 1.78 1.84 440,422
07/14/2015 1.73 1.83 1.7 1.75 417,242
07/13/2015 1.66 1.74 1.65 1.74 399,151
07/10/2015 1.74 1.79 1.68 1.69 418,615
07/09/2015 1.7 1.8137 1.68 1.7 336,035
07/08/2015 1.75 1.83 1.68 1.68 620,382
07/07/2015 1.85 1.98 1.75 1.77 936,273
07/06/2015 1.89 1.95 1.8 1.88 591,724
07/02/2015 1.87 1.98 1.85 1.95 257,728
07/01/2015 1.99 2.0182 1.87 1.87 313,967
06/30/2015 1.89 1.97 1.8 1.94 517,446
06/29/2015 1.95 2.03 1.78 1.78 1,133,305
06/26/2015 2.19 2.26 1.9 2.02 7,074,408
06/25/2015 2.09 2.09 2.02 2.03 455,313
06/24/2015 2.1 2.18 2.03 2.06 383,535
06/23/2015 1.95 2.18 1.95 2.12 790,931
06/22/2015 1.89 2 1.86 2 591,144
06/19/2015 1.92 1.98 1.88 1.9 649,080
06/18/2015 1.86 1.97 1.83 1.86 610,437
06/17/2015 1.96 1.98 1.83 1.84 442,481
06/16/2015 1.93 2.03 1.92 1.92 481,706
06/15/2015 1.82 2.05 1.77 1.94 788,277
06/12/2015 1.97 1.97 1.81 1.82 571,272
06/11/2015 2.16 2.161 1.83 1.91 1,211,748
06/10/2015 2.32 2.32 2.03 2.2 1,389,746
06/09/2015 1.99 2.37 1.9 2.35 2,759,444
06/08/2015 1.8 1.99 1.7712 1.97 589,479
06/05/2015 1.75 1.8 1.69 1.8 454,688
06/04/2015 1.76 1.76 1.7 1.75 335,246
06/03/2015 1.64 1.76 1.621 1.76 661,279
06/02/2015 1.47 1.66 1.46 1.62 723,763
06/01/2015 1.55 1.567 1.48 1.51 765,935
05/29/2015 1.61 1.61 1.53 1.54 759,850
05/28/2015 1.6 1.62 1.52 1.59 962,142
05/27/2015 1.55 1.68 1.55 1.63 738,260
05/26/2015 1.62 1.62 1.57 1.59 387,181
05/22/2015 1.58 1.64 1.55 1.64 690,585
05/21/2015 1.65 1.65 1.58 1.6 289,189
05/20/2015 1.63 1.63 1.55 1.62 688,067
05/19/2015 1.72 1.7399 1.62 1.63 624,879
05/18/2015 1.69 1.78 1.68 1.71 507,277
05/15/2015 1.73 1.75 1.66 1.7 478,534
05/14/2015 1.75 1.76 1.7 1.74 275,835
05/13/2015 1.75 1.8 1.75 1.75 304,750
05/12/2015 1.77 1.84 1.74 1.76 445,066
05/11/2015 1.85 1.88 1.78 1.83 293,246
05/08/2015 1.91 1.94 1.78 1.86 394,716
05/07/2015 1.85 1.86 1.79 1.85 347,220
05/06/2015 1.78 1.9 1.77 1.85 520,700
05/05/2015 1.9 1.9 1.73 1.76 692,465
05/04/2015 1.91 1.98 1.85 1.87 450,006
05/01/2015 1.75 1.922 1.7 1.89 1,062,595
04/30/2015 1.85 1.86 1.57 1.69 1,173,458
04/29/2015 1.8 1.9 1.8 1.84 341,722
*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?