Neuralstem, Inc. Historical Stock Prices

CUR 
$3.18
*  
0.07
2.15%
Get CUR Alerts
*Delayed - data as of Jul. 25, 2014 11:46 ET  -  Find a broker to begin trading CUR now
Exchange: AMEX
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
11:46  3.21  3.2382  3.18  3.18 120,825
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
03/04/2014 3.7 3.76 3.66 3.7 689,088
03/03/2014 3.5 3.64 3.41 3.64 713,156
02/28/2014 3.59 3.78 3.48 3.57 1,074,549
02/27/2014 3.65 3.66 3.52 3.56 358,337
02/26/2014 3.53 3.69 3.52 3.63 756,410
02/25/2014 3.61 3.6699 3.44 3.53 509,849
02/24/2014 3.54 3.84 3.54 3.62 1,969,132
02/21/2014 3.42 3.54 3.31 3.52 907,117
02/20/2014 3.29 3.42 3.26 3.39 474,018
02/19/2014 3.33 3.38 3.22 3.33 725,909
02/18/2014 3.39 3.3999 3.25 3.33 471,332
02/14/2014 3.4 3.4 3.28 3.34 494,490
02/13/2014 3.28 3.4 3.26 3.36 601,182
02/12/2014 3.38 3.4299 3.25 3.34 757,426
02/11/2014 3.51 3.53 3.34 3.35 1,112,532
02/10/2014 3.24 3.46 3.21 3.45 1,249,812
02/07/2014 3.15 3.3 3.12 3.19 717,606
02/06/2014 3.1 3.25 3.1 3.11 459,586
02/05/2014 3.2 3.2 3 3.08 588,940
02/04/2014 3.13 3.2 3.09 3.18 439,727
02/03/2014 3.3 3.32 3.08 3.12 721,440
01/31/2014 3.14 3.31 3.1 3.29 713,212
01/30/2014 3.17 3.3 3.15 3.24 771,664
01/29/2014 3.13 3.23 3 3.1 761,801
01/28/2014 3.09 3.25 3.09 3.22 904,443
01/27/2014 3.05 3.15 2.76 3.05 1,882,094
01/24/2014 3.22 3.25 2.98 3.04 2,007,853
01/23/2014 3.38 3.43 3.13 3.31 1,701,980
01/22/2014 3.39 3.45 3.26 3.38 900,047
01/21/2014 3.49 3.59 3.38 3.45 853,842
01/17/2014 3.55 3.64 3.48 3.48 990,905
01/16/2014 3.46 3.56 3.4 3.54 570,061
01/15/2014 3.52 3.64 3.41 3.44 996,353
01/14/2014 3.35 3.58 3.34 3.51 832,104
01/13/2014 3.45 3.67 3.31 3.33 1,751,562
01/10/2014 3.67 3.75 3.25 3.53 2,727,656
01/09/2014 3.5 3.75 3.45 3.74 1,793,093
01/08/2014 3.39 3.5 3.29 3.49 1,341,187
01/07/2014 3.3 3.35 3.19 3.35 1,259,378
01/06/2014 3.04 3.28 2.97 3.22 2,278,174
01/03/2014 2.91 3.07 2.86 2.97 2,059,390
01/02/2014 2.9 3.16 2.86 3.16 1,480,693
12/31/2013 2.98 3.04 2.85 2.91 1,075,745
12/30/2013 2.68 2.95 2.65 2.94 2,138,266
12/27/2013 2.68 2.68 2.59 2.68 484,898
12/26/2013 2.5 2.68 2.49 2.68 828,646
12/24/2013 2.49 2.51 2.47 2.5 185,375
12/23/2013 2.49 2.5 2.45 2.49 343,508
12/20/2013 2.52 2.53 2.47 2.48 474,799
12/19/2013 2.48 2.54 2.47 2.53 249,396
12/18/2013 2.45 2.54 2.43 2.48 439,745
12/17/2013 2.44 2.47 2.42 2.45 182,986
12/16/2013 2.41 2.5 2.41 2.45 553,977
12/13/2013 2.44 2.44 2.35 2.4 365,263
12/12/2013 2.47 2.47 2.3 2.43 799,944
12/11/2013 2.48 2.5 2.4 2.44 557,810
12/10/2013 2.48 2.52 2.46 2.49 435,176
12/09/2013 2.55 2.6199 2.45 2.49 844,981
12/06/2013 2.79 2.79 2.51 2.54 1,474,070
12/05/2013 2.76 2.76 2.66 2.73 544,711
12/04/2013 2.66 2.83 2.62 2.75 1,063,653
12/03/2013 2.68 2.78 2.67 2.67 543,401
12/02/2013 2.7 2.74 2.65 2.71 521,164
11/29/2013 2.74 2.8 2.68 2.71 423,633
11/27/2013 2.67 2.74 2.6 2.72 1,320,013
11/26/2013 2.57 2.66 2.56 2.65 523,625
11/25/2013 2.68 2.7 2.5 2.58 765,510
11/22/2013 2.75 2.77 2.56 2.59 1,175,216
11/21/2013 2.46 2.69 2.45 2.69 3,695,828
11/20/2013 2.38 2.51 2.38 2.44 559,089
11/19/2013 2.4 2.47 2.37 2.38 278,627
11/18/2013 2.5 2.51 2.36 2.375 437,447
11/15/2013 2.47 2.49 2.41 2.45 435,210
11/14/2013 2.48 2.52 2.42 2.45 470,881
11/13/2013 2.33 2.6 2.32 2.5 1,032,335
11/12/2013 2.5 2.5 2.36 2.42 577,769
11/11/2013 2.48 2.53 2.4 2.5 608,893
11/08/2013 2.32 2.48 2.32 2.43 445,383
11/07/2013 2.46 2.46 2.28 2.32 659,083
11/06/2013 2.44 2.46 2.33 2.38 477,951
11/05/2013 2.5 2.55 2.391 2.42 701,809
11/04/2013 2.24 2.49 2.24 2.48 1,604,429
11/01/2013 2.21 2.24 2.18 2.24 381,008
10/31/2013 2.23 2.26 2.17 2.23 500,799
10/30/2013 2.35 2.39 2.25 2.26 617,127
10/29/2013 2.49 2.49 2.29 2.35 913,341
10/28/2013 2.34 2.56 2.31 2.47 1,167,367
10/25/2013 2.27 2.32 2.24 2.29 213,751
10/24/2013 2.35 2.3599 2.25 2.28 373,784
10/23/2013 2.22 2.37 2.15 2.34 642,825
10/22/2013 2.29 2.31 2.21 2.21 692,911
10/21/2013 2.4 2.4 2.26 2.31 765,632
10/18/2013 2.49 2.5 2.33 2.4 840,187
10/17/2013 2.55 2.55 2.43 2.48 593,890
10/16/2013 2.52 2.5899 2.44 2.52 668,080
10/15/2013 2.55 2.58 2.4 2.49 497,482
10/14/2013 2.58 2.59 2.5 2.51 481,507
10/11/2013 2.62 2.67 2.53 2.59 535,568
10/10/2013 2.7 2.75 2.51 2.64 1,633,015
10/09/2013 2.27 2.61 2.07 2.5 1,792,803
10/08/2013 2.45 2.45 2.2 2.21 1,424,678
10/07/2013 2.45 2.48 2.4 2.47 553,787
10/04/2013 2.53 2.57 2.46 2.48 468,289
10/03/2013 2.59 2.64 2.42 2.52 1,109,780
10/02/2013 2.66 2.74 2.61 2.62 599,924
10/01/2013 2.7 2.75 2.54 2.69 1,208,633
09/30/2013 2.88 2.88 2.7 2.71 968,322
09/27/2013 2.79 2.97 2.76 2.88 1,646,619
09/26/2013 2.52 2.79 2.51 2.79 1,691,068
09/25/2013 2.37 2.5 2.31 2.5 804,860
09/24/2013 2.48 2.49 2.31 2.38 1,233,279
09/23/2013 2.6 2.6 2.41 2.48 1,217,306
09/20/2013 2.63 2.7 2.51 2.58 1,117,919
09/19/2013 2.7 2.7 2.53 2.57 1,082,833
09/18/2013 2.78 2.88 2.61 2.68 1,461,428
09/17/2013 2.7 2.8 2.4 2.72 2,656,410
09/16/2013 2.84 3.0196 2.65 2.7 4,531,869
09/13/2013 2.47 2.81 2.45 2.72 4,417,867
09/12/2013 2.22 2.41 2.16 2.41 2,087,317
09/11/2013 2.13 2.27 2.02 2.19 1,836,392
09/10/2013 2.27 2.52 2.03 2.14 6,313,909
09/09/2013 1.88 2.24 1.849 2.19 4,036,660
09/06/2013 1.69 1.86 1.65 1.85 1,369,573
09/05/2013 1.61 1.69 1.599 1.66 796,592
09/04/2013 1.64 1.68 1.585 1.6 563,114
09/03/2013 1.67 1.69 1.61 1.64 485,966
08/30/2013 1.71 1.74 1.67 1.7 689,103
08/29/2013 1.6 1.72 1.59 1.72 590,466
08/28/2013 1.62 1.68 1.55 1.62 318,988
08/27/2013 1.72 1.72 1.6 1.62 360,733
08/26/2013 1.74 1.75 1.65 1.69 665,534
08/23/2013 1.64 1.72 1.63 1.71 960,871
08/22/2013 1.61 1.65 1.6 1.63 426,783
08/21/2013 1.6 1.64 1.6 1.6 358,824
08/20/2013 1.58 1.6 1.52 1.6 379,644
08/19/2013 1.5 1.58 1.48 1.55 313,616
08/16/2013 1.45 1.55 1.45 1.52 274,316
08/15/2013 1.47 1.489 1.43 1.48 212,306
08/14/2013 1.52 1.52 1.48 1.49 115,913
08/13/2013 1.51 1.54 1.46 1.5 481,664
08/12/2013 1.57 1.57 1.51 1.52 236,135
08/09/2013 1.53 1.57 1.53 1.56 182,609
08/08/2013 1.61 1.61 1.51 1.57 209,713
08/07/2013 1.61 1.62 1.56 1.59 150,212
08/06/2013 1.59 1.64 1.56 1.6 653,825
08/05/2013 1.58 1.58 1.54 1.58 221,238
08/02/2013 1.52 1.58 1.52 1.56 200,762
08/01/2013 1.64 1.66 1.51 1.54 361,280
07/31/2013 1.46 1.59 1.4314 1.59 535,814
07/30/2013 1.45 1.49 1.38 1.45 482,778
07/29/2013 1.55 1.55 1.3 1.46 1,061,587
07/26/2013 1.55 1.57 1.53 1.55 367,983
07/25/2013 1.57 1.58 1.53 1.53 179,879
07/24/2013 1.58 1.59 1.55 1.57 232,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?