CUR - Neuralstem, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.47000.47000.45000.46000.460054,400
May 23, 20190.47000.48000.43000.46000.460074,600
May 22, 20190.45000.48000.45000.46000.460044,100
May 21, 20190.46000.48000.44000.45000.450060,000
May 20, 20190.46000.48000.43000.46000.460077,700
May 17, 20190.48000.49000.42000.47000.470059,800
May 16, 20190.49000.49000.46000.46000.4600189,800
May 15, 20190.48000.48000.44000.45000.450086,500
May 14, 20190.43000.49000.43000.47000.4700107,900
May 13, 20190.43000.47000.41000.43000.430092,000
May 10, 20190.40000.43000.39000.41000.4100231,400
May 09, 20190.45000.47000.40000.43000.4300256,800
May 08, 20190.49000.53000.43000.46000.4600347,900
May 07, 20190.54000.54000.49000.52000.520050,500
May 06, 20190.53000.54000.52000.52000.520080,500
May 03, 20190.50000.53000.50000.52000.520071,200
May 02, 20190.53000.54000.48000.50000.5000115,900
May 01, 20190.50000.52000.48000.51000.5100124,100
Apr 30, 20190.51000.51000.49000.50000.5000132,400
Apr 29, 20190.52000.52000.49000.51000.5100195,400
Apr 26, 20190.53000.54000.40000.48000.4800128,900
Apr 25, 20190.50000.55000.46000.52000.520098,000
Apr 24, 20190.54000.55000.46000.50000.5000194,900
Apr 23, 20190.54000.57000.51000.55000.5500412,000
Apr 22, 20190.50000.58000.43000.54000.5400907,800
Apr 18, 20190.41000.46000.41000.46000.4600183,300
Apr 17, 20190.42000.45000.41000.44000.440045,000
Apr 16, 20190.46000.46000.40000.44000.4400201,100
Apr 15, 20190.50000.50000.43000.45000.4500480,100
Apr 12, 20190.41000.48000.41000.42000.4200435,300
Apr 11, 20190.39000.39000.34000.38000.3800236,600
Apr 10, 20190.37000.40000.36000.38000.3800238,000
Apr 09, 20190.41000.44000.38000.38000.3800331,100
Apr 08, 20190.43000.45000.43000.44000.4400177,400
Apr 05, 20190.45000.46000.42000.43000.4300132,300
Apr 04, 20190.42000.47000.42000.45000.450042,300
Apr 03, 20190.47000.50000.40000.42000.4200231,600
Apr 02, 20190.47000.50000.47000.49000.4900151,000
Apr 01, 20190.46000.47000.43000.46000.4600139,800
Mar 29, 20190.45000.48000.43000.44000.4400116,600
Mar 28, 20190.44000.47000.42000.45000.4500155,800
Mar 27, 20190.42000.46000.42000.43000.4300200,700
Mar 26, 20190.51000.51000.42000.46000.4600550,800
Mar 25, 20190.60000.60000.48000.51000.5100366,800
Mar 22, 20190.65000.66000.58000.60000.6000304,100
Mar 21, 20190.64000.66000.61000.65000.6500637,400
Mar 20, 20190.56000.69000.56000.65000.65001,421,400
Mar 19, 20190.57000.61000.55000.58000.5800523,300
Mar 18, 20190.55000.56000.52000.55000.5500221,500
Mar 15, 20190.52000.57000.51000.52000.5200237,900
Mar 14, 20190.53000.53000.51000.53000.530078,200
Mar 13, 20190.52000.54000.50000.51000.510095,300
Mar 12, 20190.54000.54000.50000.53000.5300105,700
Mar 11, 20190.59000.59000.49000.50000.5000468,000
Mar 08, 20190.51000.60000.50000.57000.5700754,900
Mar 07, 20190.50000.55000.48000.51000.5100210,400
Mar 06, 20190.51000.51000.49000.50000.500086,900
Mar 05, 20190.51000.51000.49000.50000.500029,600
Mar 04, 20190.47000.50000.47000.50000.500064,200
Mar 01, 20190.45000.49000.45000.47000.470026,600
Feb 28, 20190.48000.50000.43000.47000.4700137,800
Feb 27, 20190.50000.51000.49000.49000.490093,100
Feb 26, 20190.48000.51000.47000.50000.5000123,700
Feb 25, 20190.52000.53000.46000.47000.4700214,700
Feb 22, 20190.52000.55000.51000.52000.5200117,300
Feb 21, 20190.52000.55000.50000.53000.5300137,900
Feb 20, 20190.60000.60000.50000.51000.5100339,900
Feb 19, 20190.55000.66000.55000.59000.5900618,600
Feb 15, 20190.50000.56000.47000.55000.5500499,000
Feb 14, 20190.45000.50000.45000.47000.4700312,300
Feb 13, 20190.45000.45000.42000.45000.450035,000
Feb 12, 20190.44000.45000.42000.42000.420076,400
Feb 11, 20190.44000.45000.42000.42000.420055,700
Feb 08, 20190.43000.45000.42000.44000.440033,600
Feb 07, 20190.45000.45000.42000.44000.440063,400
Feb 06, 20190.44000.44000.43000.44000.440023,700
Feb 05, 20190.43000.45000.43000.44000.4400152,400
Feb 04, 20190.45000.45000.43000.44000.440086,100
Feb 01, 20190.44000.45000.44000.45000.4500177,300
Jan 31, 20190.43000.45000.41000.43000.4300237,600
Jan 30, 20190.37000.46000.37000.42000.4200407,000
Jan 29, 20190.38000.40000.37000.39000.390065,300
Jan 28, 20190.40000.41000.37000.38000.380056,100
Jan 25, 20190.37000.40000.37000.40000.400095,700
Jan 24, 20190.37000.41000.36000.37000.3700114,400
Jan 23, 20190.40000.41000.34000.36000.3600279,000
Jan 22, 20190.40000.43000.38000.39000.3900316,400
Jan 18, 20190.39000.47000.39000.41000.41001,053,900
Jan 17, 20190.31000.39000.31000.37000.37001,102,200
Jan 16, 20190.31000.32000.27000.30000.3000169,400
Jan 15, 20190.33000.33000.25000.30000.3000206,100
Jan 14, 20190.37000.37000.32000.33000.3300146,100
Jan 11, 20190.36000.38000.33000.34000.3400176,000
Jan 10, 20190.36000.38000.35000.35000.3500105,500
Jan 09, 20190.39000.41000.35000.35000.3500183,500
Jan 08, 20190.41000.44000.36000.39000.3900169,100
Jan 07, 20190.36000.40000.36000.39000.3900281,900
Jan 04, 20190.37000.38000.35000.37000.3700109,400
Jan 03, 20190.33000.39000.32000.35000.3500128,400
Jan 02, 20190.31000.34000.31000.33000.3300130,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...