NBS

Neostem, Inc. Historical Stock Prices

$2.79
*  
0.09
3.12%
Get NBS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NBS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NBS 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: 3 Month, From 01-FEB-2015 TO 01-MAY-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  2.85  2.94  2.79  2.79 208,814
05/01/2015 2.85 2.94 2.79 2.79 208,814
04/30/2015 2.9 2.92 2.78 2.88 360,956
04/29/2015 2.92 3.03 2.81 2.87 235,769
04/28/2015 2.9 3.085 2.9 2.94 398,746
04/27/2015 2.97 3.061 2.9 2.91 326,380
04/24/2015 3.06 3.12 2.91 2.91 353,366
04/23/2015 2.89 3.12 2.88 3.05 524,828
04/22/2015 2.83 2.91 2.7 2.88 398,233
04/21/2015 2.98 2.997 2.79 2.82 311,123
04/20/2015 2.93 3.067 2.85 3.01 534,822
04/17/2015 2.84 2.92 2.8 2.83 213,077
04/16/2015 2.88 2.9499 2.87 2.89 317,290
04/15/2015 2.9 2.98 2.895 2.91 342,831
04/14/2015 3 3 2.91 2.96 155,845
04/13/2015 2.95 3 2.91 2.96 312,203
04/10/2015 2.94 2.99 2.875 2.98 264,515
04/09/2015 3.12 3.14 2.88 2.92 427,083
04/08/2015 3.04 3.11 2.9 3.1 414,286
04/07/2015 2.78 3.09 2.7 3.08 714,453
04/06/2015 2.72 2.78 2.66 2.73 309,981
04/02/2015 2.8 2.94 2.71 2.71 659,023
04/01/2015 2.52 2.65 2.34 2.62 808,233
03/31/2015 2.6 2.61 2.53 2.54 626,033
03/30/2015 2.76 2.76 2.53 2.64 670,819
03/27/2015 2.96 2.98 2.67 2.77 845,086
03/26/2015 3.06 3.15 2.92 2.94 870,426
03/25/2015 3.27 3.27 3.035 3.08 579,678
03/24/2015 3.2 3.29 3.2 3.28 241,363
03/23/2015 3.15 3.35 3.14 3.22 200,547
03/20/2015 3.32 3.37 3.15 3.17 531,411
03/19/2015 3.18 3.434 3.17 3.3 418,112
03/18/2015 3.57 3.57 3.13 3.15 904,383
03/17/2015 3.76 3.79 3.515 3.57 563,668
03/16/2015 4.24 4.2499 3.56 3.81 849,536
03/13/2015 3.94 4.18 3.92 4.03 1,110,169
03/12/2015 3.8 3.9 3.79 3.9 250,552
03/11/2015 3.92 3.95 3.75 3.8 248,481
03/10/2015 3.81 3.93 3.76 3.91 176,916
03/09/2015 3.79 3.97 3.75 3.83 174,281
03/06/2015 3.97 4 3.76 3.79 208,888
03/05/2015 4.02 4.04 3.913 3.97 208,834
03/04/2015 4 4.06 3.87 4.03 335,385
03/03/2015 3.82 4.15 3.8101 3.99 444,650
03/02/2015 3.73 3.837 3.73 3.8 66,665
02/27/2015 3.8 3.84 3.74 3.76 164,947
02/26/2015 3.92 3.92 3.72 3.83 224,764
02/25/2015 3.94 3.941 3.86 3.89 92,347
02/24/2015 3.96 4.04 3.89 3.9 169,251
02/23/2015 4.1 4.1 3.83 3.98 226,543
02/20/2015 4.08 4.2 4 4.07 266,624
02/19/2015 4.08 4.26 3.9601 4.17 327,565
02/18/2015 3.85 4.03 3.85 4.02 219,201
02/17/2015 3.83 3.935 3.73 3.87 202,811
02/13/2015 3.68 3.88 3.65 3.78 247,742
02/12/2015 3.51 3.7 3.5 3.64 246,906
02/11/2015 3.45 3.6 3.45 3.47 117,889
02/10/2015 3.5 3.56 3.41 3.48 179,842
02/09/2015 3.52 3.539 3.4501 3.49 155,216
02/06/2015 3.57 3.579 3.5 3.51 98,442
02/05/2015 3.5 3.59 3.4861 3.54 135,514
02/04/2015 3.52 3.631 3.47 3.48 185,946
02/03/2015 3.54 3.57 3.5 3.56 130,399
02/02/2015 3.53 3.5525 3.44 3.54 165,667
*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?