Quantcast

Neuralstem, Inc. Common Stock Historical Stock Prices

CUR 
$0.38
*  
0.081
27.09%
Get CUR Alerts
*Delayed - data as of Jan. 17, 2019 12:03 ET  -  Find a broker to begin trading CUR now
Exchange:NASDAQ
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
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 16-OCT-2018 TO 16-JAN-2019

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.
12:03 0.31 0.39 0.3052 0.38 552,886
01/16/2019 0.31 0.315 0.27 0.299 169,415
01/15/2019 0.3317 0.3317 0.2502 0.296 206,064
01/14/2019 0.365 0.365 0.32 0.3252 146,120
01/11/2019 0.356 0.379 0.33 0.34 175,983
01/10/2019 0.3614 0.3839 0.352 0.352 105,515
01/09/2019 0.3948 0.41 0.35 0.354 183,513
01/08/2019 0.411 0.44 0.3638 0.3851 169,076
01/07/2019 0.356 0.4 0.356 0.3915 281,942
01/04/2019 0.3681 0.3795 0.35 0.3669 109,424
01/03/2019 0.3328 0.385 0.3175 0.345 128,401
01/02/2019 0.31 0.338 0.31 0.3297 130,380
12/31/2018 0.33 0.35 0.28 0.3131 200,916
12/28/2018 0.3337 0.3592 0.32 0.3225 139,386
12/27/2018 0.341 0.397 0.3337 0.3337 184,646
12/26/2018 0.42 0.42 0.31 0.341 172,857
12/24/2018 0.42 0.42 0.35 0.3852 123,756
12/21/2018 0.42 0.449 0.39 0.3918 113,299
12/20/2018 0.432 0.466 0.4 0.42 140,394
12/19/2018 0.431 0.4666 0.43 0.45 68,431
12/18/2018 0.422 0.46 0.4205 0.43 217,507
12/17/2018 0.421 0.43 0.418 0.4246 79,164
12/14/2018 0.4473 0.4473 0.4265 0.4349 61,535
12/13/2018 0.4398 0.45 0.43 0.4331 80,388
12/12/2018 0.426 0.4528 0.4008 0.425 113,768
12/11/2018 0.4001 0.44 0.4001 0.425 83,354
12/10/2018 0.445 0.445 0.39 0.429 178,157
12/07/2018 0.4697 0.4697 0.43 0.4396 131,335
12/06/2018 0.47 0.4899 0.461 0.461 105,602
12/04/2018 0.48 0.5089 0.465 0.4665 129,941
12/03/2018 0.5 0.5281 0.4901 0.491 172,286
11/30/2018 0.502 0.552 0.502 0.503 100,766
11/29/2018 0.503 0.52 0.49 0.52 109,981
11/28/2018 0.53 0.5396 0.5 0.5 115,481
11/27/2018 0.53 0.53 0.5 0.53 36,763
11/26/2018 0.503 0.52 0.5 0.5093 96,009
11/23/2018 0.51 0.51 0.5001 0.505 22,856
11/21/2018 0.5 0.51 0.4999 0.51 59,814
11/20/2018 0.508 0.51 0.4812 0.4826 53,980
11/19/2018 0.51 0.51 0.5 0.5 48,359
11/16/2018 0.5615 0.5615 0.503 0.5164 79,520
11/15/2018 0.54 0.55 0.482 0.54 149,970
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
*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