Neuralstem, Inc. Historical Stock Prices

CUR 
$1.52
*  
unch
unch
Get CUR Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading CUR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CUR Pre-Market
 
 
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 03-SEP-2014 TO 03-SEP-2015

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  1.50  1.55  1.50  1.52 157,886
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
04/28/2015 1.85 1.9 1.78 1.82 616,357
04/27/2015 1.94 1.94 1.76 1.81 1,020,486
04/24/2015 2 2.02 1.94 1.94 308,114
04/23/2015 1.97 2 1.91 2 219,038
04/22/2015 2.03 2.03 1.94 1.96 321,262
04/21/2015 1.99 2.07 1.955 2 303,621
04/20/2015 2.09 2.09 1.91 1.97 792,867
04/17/2015 2.15 2.16 2.03 2.03 670,765
04/16/2015 2.22 2.24 2.16 2.18 402,162
04/15/2015 2.32 2.39 2.14 2.23 1,060,793
04/14/2015 1.91 2.29 1.91 2.28 1,413,013
04/13/2015 1.95 1.96 1.88 1.96 611,888
04/10/2015 1.88 1.94 1.87 1.94 745,694
04/09/2015 1.84 1.9 1.84 1.87 394,875
04/08/2015 1.82 1.9 1.82 1.84 491,866
04/07/2015 1.84 1.94 1.8 1.84 596,153
04/06/2015 1.94 1.96 1.86 1.87 559,271
04/02/2015 1.83 1.95 1.75 1.95 799,300
04/01/2015 1.92 1.92 1.66 1.85 1,116,592
03/31/2015 1.95 1.97 1.89 1.9 818,752
03/30/2015 2 2.01 1.87 1.95 1,069,200
03/27/2015 2.01 2.03 1.86 2.01 776,387
03/26/2015 2.1 2.12 1.7801 2.02 2,576,402
03/25/2015 2.23 2.24 2.12 2.12 1,191,043
03/24/2015 2.38 2.39 2.24 2.25 1,030,186
03/23/2015 2.44 2.46 2.35 2.37 840,448
03/20/2015 2.3 2.44 2.28 2.42 1,863,436
03/19/2015 2.2 2.31 2.2 2.28 1,186,095
03/18/2015 2.39 2.39 2.16 2.19 2,681,449
03/17/2015 2.41 2.45 2.2606 2.41 1,897,644
03/16/2015 2.8 2.8 2.3 2.37 3,009,274
03/13/2015 2.46 2.615 2.12 2.56 6,904,558
03/12/2015 3.67 3.7 2.35 2.37 11,269,850
03/11/2015 3.73 3.81 3.68 3.74 603,906
03/10/2015 3.77 3.83 3.65 3.69 814,419
03/09/2015 3.85 3.85 3.62 3.77 798,628
03/06/2015 3.73 3.9 3.706 3.79 1,183,457
03/05/2015 3.68 3.78 3.6531 3.77 684,873
03/04/2015 3.65 3.71 3.56 3.67 531,703
03/03/2015 3.68 3.72 3.52 3.68 692,904
03/02/2015 3.8 3.8095 3.66 3.72 778,875
02/27/2015 3.8 3.82 3.675 3.76 589,284
02/26/2015 3.66 3.81 3.62 3.78 720,600
02/25/2015 3.68 3.725 3.57 3.68 557,463
02/24/2015 3.78 3.79 3.55 3.67 913,930
02/23/2015 3.8 3.85 3.68 3.78 734,179
02/20/2015 3.85 3.86 3.7036 3.8 647,234
02/19/2015 3.83 3.92 3.67 3.83 1,284,540
02/18/2015 3.75 3.88 3.6201 3.83 2,885,042
02/17/2015 3.49 3.63 3.43 3.54 1,354,546
02/13/2015 3.28 3.46 3.26 3.41 861,809
02/12/2015 3.32 3.43 3.24 3.28 674,313
02/11/2015 3.39 3.4399 3.25 3.29 631,509
02/10/2015 3.3 3.49 3.26 3.37 2,230,434
02/09/2015 3.1 3.26 3.0401 3.2 882,352
02/06/2015 3.13 3.18 3.05 3.07 525,817
02/05/2015 3.01 3.15 3.01 3.14 612,335
02/04/2015 3.14 3.16 3 3.01 725,551
02/03/2015 3.07 3.18 3.0301 3.15 1,050,554
02/02/2015 3.13 3.14 2.97 3.07 694,647
01/30/2015 3.24 3.28 3.1 3.1 612,493
01/29/2015 3.2 3.23 3.11 3.17 447,038
01/28/2015 3.31 3.3382 3.13 3.2 625,355
01/27/2015 3.32 3.37 3.2 3.27 649,566
01/26/2015 3.12 3.36 3.08 3.36 887,323
01/23/2015 3.15 3.17 3.06 3.12 332,427
01/22/2015 3.05 3.19 2.98 3.13 541,323
01/21/2015 2.99 3.25 2.99 3.05 789,682
01/20/2015 3.05 3.17 2.98 3.15 988,255
01/16/2015 2.89 3.03 2.85 3.01 713,664
01/15/2015 3.09 3.11 2.85 2.89 1,126,692
01/14/2015 3 3.15 2.8801 3.09 731,041
01/13/2015 3.3 3.435 3.01 3.08 1,712,245
01/12/2015 3.42 3.49 3.15 3.22 1,574,493
01/09/2015 3.59 3.59 3.31 3.4 1,085,118
01/08/2015 3.62 3.62 3.4 3.5 1,523,297
01/07/2015 3.49 3.61 3.28 3.59 2,629,796
01/06/2015 3.12 3.39 3.0799 3.35 3,403,645
01/05/2015 2.81 3.08 2.75 2.98 2,071,903
01/02/2015 2.84 3.09 2.8 2.81 2,396,092
12/31/2014 2.6 2.82 2.59 2.72 1,946,598
12/30/2014 2.56 2.67 2.55 2.6 375,756
12/29/2014 2.77 2.78 2.61 2.63 326,300
12/26/2014 2.72 2.77 2.64 2.75 431,095
12/24/2014 2.63 2.72 2.55 2.7 181,649
12/23/2014 2.77 2.81 2.55 2.63 687,869
12/22/2014 2.84 2.84 2.66 2.75 551,226
12/19/2014 2.6 2.86 2.54 2.85 892,604
12/18/2014 2.72 2.73 2.5 2.64 516,365
12/17/2014 2.41 2.7 2.37 2.7 741,694
12/16/2014 2.39 2.52 2.3 2.37 703,129
12/15/2014 2.59 2.6297 2.37 2.39 800,347
12/12/2014 2.66 2.7 2.53 2.58 623,392
12/11/2014 2.74 2.81 2.639 2.67 716,578
12/10/2014 2.89 2.9 2.69 2.73 468,032
12/09/2014 2.7 2.9 2.65 2.87 647,233
12/08/2014 2.81 2.83 2.7 2.71 387,486
12/05/2014 2.67 2.82 2.67 2.81 290,951
12/04/2014 2.67 2.72 2.67 2.68 188,012
12/03/2014 2.72 2.7301 2.64 2.69 265,267
12/02/2014 2.66 2.82 2.66 2.73 300,448
12/01/2014 2.81 2.8331 2.65 2.65 428,789
11/28/2014 2.88 2.94 2.81 2.81 213,676
11/26/2014 2.8 2.88 2.78 2.87 513,501
11/25/2014 2.82 2.8373 2.77 2.79 149,025
11/24/2014 2.79 2.85 2.78 2.83 200,050
11/21/2014 2.83 2.85 2.752 2.78 177,519
11/20/2014 2.75 2.85 2.72 2.8 258,021
11/19/2014 2.83 2.85 2.76 2.77 322,939
11/18/2014 2.85 2.89 2.79 2.85 256,414
11/17/2014 2.83 2.92 2.82 2.82 267,216
11/14/2014 2.8 2.925 2.8 2.86 374,873
11/13/2014 2.93 3.015 2.81 2.81 507,449
11/12/2014 3 3.09 2.91 2.93 448,320
11/11/2014 2.98 3.14 2.87 3.04 932,831
11/10/2014 2.72 2.97 2.68 2.96 543,694
11/07/2014 2.75 2.751 2.63 2.67 475,053
11/06/2014 2.7 2.79 2.655 2.78 209,518
11/05/2014 2.77 2.8 2.7 2.72 306,709
11/04/2014 2.77 2.78 2.66 2.75 267,715
11/03/2014 2.76 2.82 2.73 2.79 325,216
10/31/2014 2.96 2.96 2.73 2.75 430,013
10/30/2014 2.81 2.88 2.78 2.87 204,093
10/29/2014 2.83 2.86 2.74 2.83 341,751
10/28/2014 2.73 2.83 2.7182 2.83 387,927
10/27/2014 2.77 2.82 2.6901 2.74 353,668
10/24/2014 2.81 2.82 2.76 2.77 336,457
10/23/2014 2.69 2.9 2.6885 2.81 972,444
10/22/2014 2.72 2.76 2.6238 2.65 523,404
10/21/2014 2.71 2.75 2.54 2.69 794,449
10/20/2014 3 3.08 2.12 2.66 3,753,709
10/17/2014 3.19 3.2 3.01 3.05 477,487
10/16/2014 2.93 3.15 2.93 3.11 536,586
10/15/2014 2.81 2.95 2.81 2.95 561,107
10/14/2014 2.91 2.94 2.51 2.81 966,426
10/13/2014 2.97 3.02 2.77 2.89 714,811
10/10/2014 3.05 3.15 2.92 2.95 677,109
10/09/2014 3.17 3.22 3.02 3.05 430,995
10/08/2014 3.11 3.22 3 3.21 544,769
10/07/2014 3.21 3.26 3.12 3.12 326,011
10/06/2014 3.35 3.39 3.25 3.25 238,392
10/03/2014 3.31 3.39 3.25 3.34 285,465
10/02/2014 3.13 3.31 3.09 3.28 486,010
10/01/2014 3.21 3.32 3.08 3.12 835,101
09/30/2014 3.48 3.5 3.28 3.28 562,134
09/29/2014 3.27 3.58 3.27 3.45 754,298
09/26/2014 3.24 3.34 3.24 3.34 371,679
09/25/2014 3.33 3.35 3.2199 3.28 493,197
09/24/2014 3.31 3.37 3.25 3.33 372,705
09/23/2014 3.27 3.32 3.1 3.29 670,051
09/22/2014 3.43 3.52 3.258 3.27 532,569
09/19/2014 3.31 3.45 3.22 3.32 488,552
09/18/2014 3.37 3.37 3.25 3.26 244,997
09/17/2014 3.3 3.3976 3.25 3.34 306,418
09/16/2014 3.33 3.35 3.23 3.29 541,028
09/15/2014 3.53 3.53 3.31 3.33 604,561
09/12/2014 3.7 3.72 3.56 3.56 446,712
09/11/2014 3.7 3.74 3.53 3.69 400,879
09/10/2014 3.63 3.78 3.58 3.68 529,318
09/09/2014 3.85 3.88 3.67 3.67 460,149
09/08/2014 3.75 3.88 3.75 3.85 256,870
09/05/2014 3.73 3.859 3.71 3.78 406,040
09/04/2014 3.93 4 3.73 3.74 671,912
09/03/2014 4.03 4.05 3.81 3.9 647,826
*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?