Quantcast

Neuralstem, Inc. Common Stock Historical Stock Prices

CUR 
$1.0703
*  
0.0003
0.03%
Get CUR Alerts
*Delayed - data as of Sep. 19, 2018  -  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: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

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 1.05 1.12 1 1.0703 144,757
09/19/2018 1.05 1.12 1 1.07 145,047
09/18/2018 1.12 1.12 1.07 1.07 46,570
09/17/2018 1.11 1.13 1.04 1.08 49,234
09/14/2018 1.08 1.14 1.08 1.08 27,969
09/13/2018 1.12 1.15 1.08 1.1 94,647
09/12/2018 1.15 1.15 1.1 1.13 25,950
09/11/2018 1.15 1.15 1.1 1.1 54,570
09/10/2018 1.14 1.15 1.12 1.15 24,369
09/07/2018 1.15 1.21 1.12 1.12 29,619
09/06/2018 1.18 1.19 1.13 1.15 73,109
09/05/2018 1.25 1.27 1.17 1.18 113,320
09/04/2018 1.22 1.27 1.22 1.2301 86,684
08/31/2018 1.2 1.37 1.2 1.22 497,397
08/30/2018 1.18 1.23 1.18 1.2 14,749
08/29/2018 1.17 1.25 1.17 1.2001 46,247
08/28/2018 1.2 1.26 1.17 1.18 50,498
08/27/2018 1.21 1.21 1.171 1.18 44,512
08/24/2018 1.21 1.2327 1.15 1.17 50,512
08/23/2018 1.22 1.22 1.13 1.21 78,866
08/22/2018 1.1876 1.25 1.1876 1.22 61,903
08/21/2018 1.15 1.25 1.13 1.22 135,049
08/20/2018 1.16 1.19 1.15 1.1885 35,478
08/17/2018 1.18 1.2 1.1367 1.18 19,753
08/16/2018 1.13 1.19 1.13 1.18 38,707
08/15/2018 1.16 1.16 1.13 1.15 23,015
08/14/2018 1.12 1.2 1.12 1.18 51,388
08/13/2018 1.24 1.25 1.11 1.1417 126,135
08/10/2018 1.23 1.26 1.16 1.25 135,340
08/09/2018 1.21 1.35 1.16 1.2511 682,235
08/08/2018 1.1 1.11 1.09 1.11 44,398
08/07/2018 1.12 1.13 1.0901 1.0901 43,689
08/06/2018 1.16 1.16 1.061 1.08 122,571
08/03/2018 1.17 1.18 1.11 1.15 85,164
08/02/2018 1.13 1.17 1.11 1.1516 40,966
08/01/2018 1.13 1.19 1.1001 1.13 106,805
07/31/2018 1.18 1.2059 1.11 1.13 46,366
07/30/2018 1.16 1.2 1.128 1.199 35,736
07/27/2018 1.2 1.2258 1.11 1.11 70,574
07/26/2018 1.23 1.27 1.1636 1.2 121,655
07/25/2018 1.29 1.29 1.2 1.21 117,602
07/24/2018 1.21 1.3288 1.21 1.29 304,897
07/23/2018 1.2 1.59 1.195 1.39 1,829,578
07/20/2018 1.22 1.24 1.17 1.17 10,825
07/19/2018 1.2 1.24 1.1275 1.21 57,860
07/18/2018 1.18 1.24 1.1707 1.2 29,420
07/17/2018 1.1869 1.25 1.1716 1.2 40,987
07/16/2018 1.19 1.23 1.17 1.206 33,774
07/13/2018 1.21 1.22 1.13 1.2 35,227
07/12/2018 1.25 1.2799 1.21 1.22 45,850
07/11/2018 1.28 1.28 1.18 1.24 134,050
07/10/2018 1.1477 1.1821 1.1477 1.15 25,488
07/09/2018 1.16 1.18 1.101 1.1601 73,089
07/06/2018 1.12 1.15 1.0905 1.13 60,248
07/05/2018 1.12 1.14 1.0807 1.1101 34,830
07/03/2018 1.0833 1.13 1.0806 1.1 12,289
07/02/2018 1.1 1.1351 1.06 1.11 32,044
06/29/2018 1.14 1.14 1.081 1.11 50,545
06/28/2018 1.13 1.18 1.105 1.14 63,457
06/27/2018 1.14 1.14 1.09 1.09 104,030
06/26/2018 1.14 1.1525 1.1298 1.135 67,384
06/25/2018 1.09 1.14 1.05 1.13 159,125
06/22/2018 1.1 1.12 1.04 1.04 323,623
06/21/2018 1.22 1.25 1.15 1.16 111,254
06/20/2018 1.32 1.359 1.21 1.24 217,910
06/19/2018 1.3 1.38 1.3 1.32 98,940
*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?

Smart Portfolio