CUR - Neuralstem, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.69001.74001.57001.69001.690068,500
Sep 19, 20191.67001.77001.64001.67001.670024,500
Sep 18, 20191.84001.84001.60001.68001.680092,000
Sep 17, 20191.79001.93001.73001.83001.8300271,500
Sep 16, 20191.78001.83001.74001.75001.750032,200
Sep 13, 20191.84001.85001.77001.77001.770048,400
Sep 12, 20191.81001.88001.81001.82001.820033,200
Sep 11, 20191.74001.85001.71001.82001.820054,800
Sep 10, 20191.76001.81001.72001.77001.770026,200
Sep 09, 20191.75001.83001.66001.78001.7800102,800
Sep 06, 20191.73001.75001.70001.73001.73007,600
Sep 05, 20191.72001.76001.66001.73001.730016,700
Sep 04, 20191.67001.78001.66001.69001.690027,300
Sep 03, 20191.65001.73001.62001.64001.640022,200
Aug 30, 20191.72001.76001.65001.71001.710022,700
Aug 29, 20191.76001.77001.68001.75001.750039,900
Aug 28, 20191.65001.80001.62001.69001.690071,800
Aug 27, 20191.57001.75001.50001.54001.540073,900
Aug 26, 20191.74001.74001.60001.67001.670022,300
Aug 23, 20191.76001.80001.60001.66001.660060,000
Aug 22, 20191.86001.93001.73001.75001.750054,700
Aug 21, 20191.92001.97001.84001.88001.8800155,100
Aug 20, 20191.90001.98001.71001.92001.920054,900
Aug 19, 20191.90001.96001.82001.90001.900050,800
Aug 16, 20191.72001.89001.65001.82001.820037,900
Aug 15, 20191.99001.99001.62001.73001.730087,100
Aug 14, 20192.03002.04001.90001.99001.990075,600
Aug 13, 20192.15002.17002.03002.07002.070050,700
Aug 12, 20192.13002.15002.12002.12002.120060,900
Aug 09, 20192.18002.18002.12002.15002.150031,200
Aug 08, 20192.15002.20002.12002.18002.180065,000
Aug 07, 20192.17002.23002.13002.15002.1500129,400
Aug 06, 20192.15002.18002.14002.18002.180064,800
Aug 05, 20192.17002.18002.14002.18002.180043,300
Aug 02, 20192.19002.20002.12002.18002.180080,800
Aug 01, 20192.18002.22002.11002.15002.1500178,500
Jul 31, 20192.24002.24002.20002.20002.2000175,600
Jul 30, 20192.21002.25002.20002.22002.2200183,500
Jul 29, 20192.35002.36002.09002.20002.2000349,500
Jul 26, 20192.41002.44002.22002.39002.3900802,800
Jul 25, 20194.40004.99003.65003.72003.7200293,500
Jul 24, 20194.60006.25004.45005.00005.0000472,800
Jul 23, 20194.75004.75004.25004.55004.5500171,100
Jul 22, 20195.25005.74004.51004.85004.8500302,700
Jul 19, 20198.00008.47005.28005.90005.9000484,300
Jul 18, 20198.00009.89007.54008.50008.5000482,300
Jul 18, 201920/1 Stock Split
Jul 17, 20197.60008.60007.40008.20008.200050,400
Jul 16, 20196.40007.60006.00007.00007.000042,300
Jul 15, 20196.80006.80006.40006.40006.40001,300
Jul 12, 20196.80007.00006.40006.40006.40005,000
Jul 11, 20197.00007.00006.60006.80006.80002,700
Jul 10, 20196.80007.00006.60007.00007.000010,600
Jul 09, 20196.80006.80006.40006.60006.60002,700
Jul 08, 20196.80006.80006.40006.60006.60004,400
Jul 05, 20196.20006.80006.20006.20006.20003,600
Jul 03, 20196.80006.80006.40006.40006.40003,200
Jul 02, 20196.20006.80006.20006.40006.40006,500
Jul 01, 20196.80007.00006.00006.00006.000011,200
Jun 28, 20196.40006.80005.80005.80005.800016,700
Jun 27, 20195.40005.80005.00005.60005.600014,500
Jun 26, 20196.00006.00005.60005.80005.80006,200
Jun 25, 20196.00006.20005.40005.60005.600014,100
Jun 24, 20197.00007.00006.00006.20006.200015,800
Jun 21, 20197.20007.20006.80007.00007.00004,200
Jun 20, 20197.60007.60007.20007.20007.20001,800
Jun 19, 20197.60007.60007.20007.20007.20002,400
Jun 18, 20197.20008.40007.20007.60007.600039,900
Jun 17, 20197.80007.80007.20007.20007.20005,000
Jun 14, 20197.60008.00007.60007.80007.8000800
Jun 13, 20197.80008.00007.60007.60007.60003,000
Jun 12, 20197.40007.80007.40007.80007.80001,300
Jun 11, 20197.60007.80007.40007.40007.40005,200
Jun 10, 20197.40008.20007.40007.40007.40006,200
Jun 07, 20197.80008.20007.20007.40007.40004,500
Jun 06, 20199.20009.20007.40007.80007.800020,100
Jun 05, 20198.80009.20008.20009.00009.00006,000
Jun 04, 20198.80009.20008.80009.00009.00002,100
Jun 03, 20198.80009.40008.80009.20009.20002,300
May 31, 20199.00009.60008.80009.00009.00003,100
May 30, 20199.60009.60009.00009.00009.00006,700
May 29, 20198.80009.40008.80009.40009.4000700
May 28, 20199.00009.60008.60009.00009.00003,400
May 24, 20199.40009.40009.00009.20009.20002,700
May 23, 20199.40009.60008.60009.20009.20003,700
May 22, 20199.00009.60009.00009.20009.20002,200
May 21, 20199.20009.60008.80009.00009.00003,000
May 20, 20199.20009.60008.60009.20009.20003,900
May 17, 20199.60009.80008.40009.40009.40003,000
May 16, 20199.80009.80009.20009.20009.20009,500
May 15, 20199.60009.60008.80009.00009.00004,300
May 14, 20198.60009.80008.60009.40009.40005,400
May 13, 20198.60009.40008.20008.60008.60004,600
May 10, 20198.00008.60007.80008.20008.200011,600
May 09, 20199.00009.40008.00008.60008.600012,800
May 08, 20199.800010.60008.60009.20009.200017,400
May 07, 201910.800010.80009.800010.400010.40002,500
May 06, 201910.600010.800010.400010.400010.40004,000
May 03, 201910.000010.600010.000010.400010.40003,600
May 02, 201910.600010.80009.600010.000010.00005,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...