NBS

Neostem, Inc. Historical Stock Prices

$6.04
*  
0.06
1%
Get NBS Alerts
*Delayed - data as of Jul. 24, 2014 11:19 ET  -  Find a broker to begin trading NBS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NBS 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: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
11:19  6.03  6.16  5.99  6.04 46,169
07/23/2014 6.02 6.02 5.896 5.98 100,235
07/22/2014 5.99 6.04 5.96 6.01 173,211
07/21/2014 5.97 6.03 5.9 5.93 196,305
07/18/2014 5.67 5.89 5.65 5.88 130,484
07/17/2014 5.82 5.89 5.7 5.73 210,957
07/16/2014 5.87 5.98 5.82 5.9 132,424
07/15/2014 6.11 6.2 5.88 5.88 138,135
07/14/2014 6.01 6.17 6 6.1 161,757
07/11/2014 5.89 6.1499 5.86 6.01 135,084
07/10/2014 5.85 5.94 5.62 5.86 262,171
07/09/2014 5.92 6.0799 5.85 5.92 176,430
07/08/2014 6.19 6.19 5.8 5.98 442,627
07/07/2014 6.39 6.45 6.06 6.18 357,991
07/03/2014 6.47 6.5111 6.33 6.38 117,954
07/02/2014 6.38 6.58 6.3601 6.47 153,087
07/01/2014 6.57 6.68 6.36 6.39 378,106
06/30/2014 6.63 6.741 6.51 6.52 392,082
06/27/2014 6.87 6.9 6.3 6.62 3,198,048
06/26/2014 6.86 6.89 6.7 6.86 147,837
06/25/2014 6.69 6.85 6.655 6.82 235,214
06/24/2014 6.8 6.91 6.61 6.69 247,881
06/23/2014 6.88 6.89 6.63 6.78 186,657
06/20/2014 6.86 6.94 6.46 6.68 447,043
06/19/2014 6.98 7.04 6.81 6.88 221,173
06/18/2014 6.98 7.06 6.9 7.01 182,400
06/17/2014 6.99 7.09 6.86 6.98 241,667
06/16/2014 7 7.0964 6.94 6.99 310,470
06/13/2014 7.05 7.05 6.773 6.97 252,051
06/12/2014 7 7.09 6.86 7.08 316,250
06/11/2014 7.12 7.12 6.96 7.05 228,250
06/10/2014 7.05 7.23 6.91 7.13 505,475
06/09/2014 6.89 6.99 6.7 6.96 263,183
06/06/2014 6.95 6.97 6.67 6.86 280,092
06/05/2014 6.86 6.94 6.73 6.88 207,286
06/04/2014 6.8 6.94 6.64 6.87 185,367
06/03/2014 6.85 6.8699 6.5 6.76 227,137
06/02/2014 6.82 6.82 6.6 6.74 175,019
05/30/2014 6.8 6.8299 6.65 6.81 176,078
05/29/2014 6.97 6.97 6.57 6.81 343,441
05/28/2014 7 7.0001 6.51 6.69 316,910
05/27/2014 6.31 6.85 6.3 6.72 484,147
05/23/2014 6.09 6.24 5.97 6.23 194,149
05/22/2014 5.92 6.07 5.85 6.04 144,386
05/21/2014 6.14 6.14 5.81 5.94 211,774
05/20/2014 6 6.22 5.9 6.19 433,782
05/19/2014 5.3 5.92 5.29 5.88 440,616
05/16/2014 5.4 5.4 5.15 5.3 134,317
05/15/2014 5.28 5.39 5.2 5.39 176,358
05/14/2014 5.28 5.39 5.12 5.19 155,983
05/13/2014 5.09 5.48 4.96 5.26 383,666
05/12/2014 5.04 5.3 4.9 5 311,996
05/09/2014 4.56 5.1899 4.56 4.92 445,111
05/08/2014 5.6 5.625 4.57 4.59 1,020,778
05/07/2014 5.96 6.05 5.55 5.64 246,108
05/06/2014 6.16 6.29 5.96 5.98 170,738
05/05/2014 6.02 6.21 5.98 6.18 199,836
05/02/2014 6.2 6.22 5.91 6.08 183,374
05/01/2014 5.93 6.19 5.82 6.13 107,472
04/30/2014 6.2 6.25 5.57 5.92 490,699
04/29/2014 6.35 6.3999 6.15 6.25 236,574
04/28/2014 6.54 6.62 6.2 6.34 390,292
04/25/2014 6.83 6.86 6.46 6.47 295,296
04/24/2014 6.92 6.95 6.8 6.86 57,909
04/23/2014 6.89 6.99 6.71 6.9 303,117
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?