Quantcast

Neuralstem, Inc. Common Stock Historical Stock Prices

CUR 
$0.512
*  
0.0018
0.35%
Get CUR Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading CUR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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 0.51 0.55 0.51 0.512 222,127
11/14/2018 0.51 0.55 0.51 0.512 222,127
11/13/2018 0.5102 0.535 0.48 0.5102 502,315
11/12/2018 0.5303 0.5685 0.48 0.5102 146,901
11/09/2018 0.559 0.5698 0.54 0.5661 66,632
11/08/2018 0.5789 0.5789 0.5553 0.5574 56,097
11/07/2018 0.57 0.585 0.555 0.5717 150,254
11/06/2018 0.59 0.598 0.5651 0.5653 233,624
11/05/2018 0.588 0.6 0.562 0.57 108,778
11/02/2018 0.55 0.58 0.55 0.56 61,354
11/01/2018 0.56 0.6095 0.55 0.55 168,207
10/31/2018 0.56 0.585 0.5205 0.5839 171,948
10/30/2018 0.6299 0.6299 0.5514 0.5753 229,138
10/29/2018 0.64 0.6419 0.6 0.6299 528,781
10/26/2018 0.7 0.7 0.61 0.62 1,157,408
10/25/2018 0.9101 1.21 0.805 0.8562 3,588,433
10/24/2018 0.81 0.9049 0.75 0.753 225,831
10/23/2018 0.7701 0.83 0.762 0.7901 59,228
10/22/2018 0.77 0.8669 0.7505 0.7801 90,476
10/19/2018 0.95 0.96 0.75 0.825 155,150
10/18/2018 0.99 1.01 0.94 0.94 38,043
10/17/2018 0.98 1.02 0.9651 1 33,285
10/16/2018 1.03 1.03 0.9601 0.98 122,212
10/15/2018 1.02 1.07 1.02 1.04 35,511
10/12/2018 1.04 1.06 1 1.0094 64,767
10/11/2018 1 1.0909 0.96 1.02 116,699
10/10/2018 1.11 1.13 1.02 1.04 89,903
10/09/2018 1.1 1.22 1.1 1.12 254,488
10/08/2018 1.13 1.14 1.08 1.115 25,516
10/05/2018 1.11 1.15 1.08 1.09 36,317
10/04/2018 1.09 1.15 1.09 1.125 24,300
10/03/2018 1.13 1.185 1.0819 1.0927 49,677
10/02/2018 1.14 1.2 1.06 1.12 100,136
10/01/2018 1.12 1.16 1.06 1.15 70,137
09/28/2018 1.06 1.11 1.06 1.07 28,965
09/27/2018 1.08 1.08 1.03 1.06 58,188
09/26/2018 1.11 1.11 1.08 1.08 21,001
09/25/2018 1.07 1.11 1.0654 1.0822 21,785
09/24/2018 1.05 1.1 1.05 1.07 45,495
09/21/2018 1.12 1.129 1.07 1.07 73,702
09/20/2018 1.07 1.12 1.06 1.1 62,623
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
*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