Neuralstem, Inc. Historical Stock Prices

CUR 
$3.77
*  
0.10
2.72%
Get CUR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading CUR now
Exchange: AMEX
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 05-MAR-2014 TO 05-MAR-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  3.70  3.78  3.6531  3.77 684,873
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
09/02/2014 4.09 4.11 3.95 4.03 886,768
08/29/2014 4 4.1 3.91 4.07 671,271
08/28/2014 3.89 4.04 3.79 4.01 877,242
08/27/2014 3.68 3.99 3.62 3.87 1,797,567
08/26/2014 3.55 3.66 3.5299 3.63 470,066
08/25/2014 3.49 3.6 3.49 3.53 615,573
08/22/2014 3.36 3.56 3.36 3.45 364,391
08/21/2014 3.55 3.5631 3.33 3.4 427,852
08/20/2014 3.62 3.69 3.55 3.55 365,941
08/19/2014 3.61 3.74 3.53 3.62 420,835
08/18/2014 3.6 3.6 3.47 3.59 484,035
08/15/2014 3.58 3.6 3.44 3.54 497,168
08/14/2014 3.44 3.55 3.38 3.53 347,137
08/13/2014 3.31 3.44 3.3 3.44 327,122
08/12/2014 3.42 3.51 3.3 3.31 447,420
08/11/2014 3.3 3.42 3.23 3.41 469,770
08/08/2014 3.04 3.37 3.03 3.3 772,311
08/07/2014 3.25 3.25 3.03 3.03 481,899
08/06/2014 3.2 3.25 3.119 3.19 274,573
08/05/2014 3.14 3.2 3.05 3.2 495,530
08/04/2014 3.13 3.21 3.01 3.16 684,558
08/01/2014 2.8 3.03 2.67 3.01 1,722,757
07/31/2014 2.99 3 2.86 2.86 577,580
07/30/2014 3.17 3.17 2.8401 3.03 1,339,661
07/29/2014 3.34 3.34 3.11 3.15 442,746
07/28/2014 3.25 3.34 3.17 3.3 538,497
07/25/2014 3.22 3.2382 3.16 3.2 272,020
07/24/2014 3.35 3.3746 3.2 3.25 412,553
07/23/2014 3.3 3.33 3.195 3.32 361,878
07/22/2014 3.29 3.4002 3.22 3.24 553,542
07/21/2014 3.13 3.31 3.08 3.29 542,766
07/18/2014 3.1 3.145 2.94 3.13 1,180,323
07/17/2014 3.16 3.22 3.07 3.14 746,859
07/16/2014 3.32 3.41 3.05 3.09 1,465,341
07/15/2014 3.44 3.47 3.31 3.33 500,861
07/14/2014 3.52 3.63 3.4 3.43 419,230
07/11/2014 3.4 3.49 3.39 3.46 478,425
07/10/2014 3.47 3.51 3.34 3.39 811,472
07/09/2014 3.34 3.58 3.3 3.56 1,220,753
07/08/2014 3.48 3.53 3.27 3.37 1,523,906
07/07/2014 3.76 3.77 3.5 3.55 1,476,431
07/03/2014 3.86 3.86 3.71 3.77 875,700
07/02/2014 4 4.06 3.85 3.86 1,067,754
07/01/2014 4.19 4.2499 3.985 4.01 1,373,822
06/30/2014 4.21 4.29 4.12 4.22 1,185,764
06/27/2014 4.4 4.4 4.16 4.17 6,469,989
06/26/2014 4.57 4.62 4.26 4.44 1,306,839
06/25/2014 4.5 4.73 4.31 4.5 2,261,181
06/24/2014 4.35 4.45 4.27 4.32 622,002
06/23/2014 4.4 4.4118 4.3 4.37 448,004
06/20/2014 4.19 4.44 4.19 4.42 699,186
06/19/2014 4.35 4.41 4.155 4.24 744,124
06/18/2014 4.48 4.57 4.28 4.35 918,295
06/17/2014 4.4 4.53 4.35 4.44 788,485
06/16/2014 4.34 4.42 4.25 4.38 607,585
06/13/2014 4.37 4.37 4.15 4.28 530,639
06/12/2014 4.28 4.42 4.26 4.41 567,065
06/11/2014 4.36 4.44 4.2 4.3 535,492
06/10/2014 4.35 4.46 4.3221 4.37 434,067
06/09/2014 4.6 4.61 4.23 4.31 1,671,186
06/06/2014 4.61 4.6687 4.44 4.51 1,070,193
06/05/2014 4.64 4.75 4.52 4.64 959,627
06/04/2014 4.5 4.8099 4.44 4.57 1,316,952
06/03/2014 4.26 4.505 4.21 4.5 819,177
06/02/2014 4.25 4.39 4.1302 4.34 976,224
05/30/2014 4.5 4.53 4.2301 4.3 893,546
05/29/2014 4.46 4.5999 4.3 4.49 1,350,100
05/28/2014 4.15 4.5 4.09 4.35 2,214,782
05/27/2014 3.94 4.1 3.84 4.04 1,024,046
05/23/2014 3.84 4.09 3.7701 3.86 1,239,355
05/22/2014 3.68 3.85 3.5446 3.84 526,512
05/21/2014 3.72 3.75 3.59 3.72 544,112
05/20/2014 3.56 3.74 3.47 3.72 838,661
05/19/2014 3.4 3.6 3.36 3.5 650,794
05/16/2014 3.37 3.405 3.26 3.39 704,130
05/15/2014 3.42 3.58 3.283 3.37 590,539
05/14/2014 3.16 3.65 3.11 3.46 1,048,574
05/13/2014 3.14 3.16 3.06 3.15 709,262
05/12/2014 3.16 3.179 2.96 3.15 1,309,965
05/09/2014 3.25 3.32 3.03 3.15 928,598
05/08/2014 3.24 3.42 3.23 3.29 995,944
05/07/2014 3.39 3.45 3.05 3.15 1,171,159
05/06/2014 3.51 3.56 3.35 3.39 612,521
05/05/2014 3.37 3.52 3.31 3.5 631,769
05/02/2014 3.57 3.62 3.43 3.45 741,774
05/01/2014 3.6 3.68 3.49 3.59 1,033,230
04/30/2014 3.7 3.8099 3.57 3.6 944,133
04/29/2014 3.77 3.9 3.73 3.74 669,937
04/28/2014 3.88 3.9 3.65 3.82 881,828
04/25/2014 4.03 4.1 3.84 3.88 763,907
04/24/2014 4.14 4.19 3.8 4.06 806,359
04/23/2014 4.23 4.28 4.01 4.12 721,671
04/22/2014 4.1 4.28 4.1 4.25 1,776,235
04/21/2014 3.89 4.03 3.71 4.03 767,977
04/17/2014 3.75 3.87 3.71 3.79 627,964
04/16/2014 3.62 3.83 3.56 3.78 820,649
04/15/2014 3.85 3.9321 3.13 3.55 2,595,655
04/14/2014 4.01 4.12 3.75 3.77 1,301,474
04/11/2014 4.01 4.18 3.9 3.97 1,283,959
04/10/2014 4.51 4.51 4.07 4.11 2,194,191
04/09/2014 4.36 4.69 4.27 4.66 1,681,944
04/08/2014 4.39 4.43 4.25 4.3 797,495
04/07/2014 4.1 4.38 4.06 4.35 942,218
04/04/2014 4.48 4.55 4.03 4.18 2,072,559
04/03/2014 4.43 4.48 4.2 4.45 1,289,769
04/02/2014 4.15 4.5 4.15 4.43 1,645,129
04/01/2014 4.25 4.26 4 4.24 929,957
03/31/2014 4.06 4.19 3.88 4.19 1,238,634
03/28/2014 3.92 4.3 3.8 3.88 2,539,350
03/27/2014 3.78 3.84 3.5 3.74 1,075,875
03/26/2014 4.03 4.12 3.81 3.81 903,770
03/25/2014 4.18 4.29 3.97 4 948,268
03/24/2014 4.48 4.8 3.67 4.17 1,909,250
03/21/2014 4.72 4.79 4.11 4.24 2,550,710
03/20/2014 4.07 4.75 3.95 4.61 2,303,173
03/19/2014 4.25 4.28 4.05 4.11 812,578
03/18/2014 4.32 4.45 4.1 4.2 1,632,187
03/17/2014 4.11 4.65 4 4.37 4,031,043
03/14/2014 3.61 3.9299 3.6 3.9 1,204,837
03/13/2014 3.76 3.7699 3.6 3.6 650,479
03/12/2014 3.67 3.7799 3.64 3.71 585,671
03/11/2014 3.57 3.82 3.55 3.67 1,374,274
03/10/2014 3.55 3.685 3.53 3.57 527,702
03/07/2014 3.55 3.64 3.49 3.54 514,183
03/06/2014 3.73 3.75 3.55 3.57 548,651
03/05/2014 3.73 3.73 3.61 3.68 302,237
*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?