$2.83 -0.06 (%) NeoStem Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBS historical data

Date Open High Low Close Volume
4/17/20152.842.922.802.83213,077
4/16/20152.882.952.872.89317,290
4/15/20152.902.982.902.91343,131
4/14/20153.003.002.912.96155,845
4/13/20152.953.002.912.96312,203
4/10/20152.942.992.882.98264,515
4/9/20153.123.142.882.92427,083
4/8/20153.043.112.903.10414,286
4/7/20152.783.092.703.08714,453
4/6/20152.722.782.662.73309,981
4/2/20152.802.942.712.71659,023
4/1/20152.522.652.342.62826,308
3/31/20152.602.612.532.54626,033
3/30/20152.762.762.532.64670,819
3/27/20152.962.982.672.77845,086
3/26/20153.063.152.922.94870,426
3/25/20153.273.273.043.08579,678
3/24/20153.203.293.203.28241,363
3/23/20153.153.353.143.22200,547
3/20/20153.323.373.153.17531,411
3/19/20153.183.433.173.30418,112
3/18/20153.573.573.133.15905,083
3/17/20153.763.793.523.57563,668
3/16/20154.244.253.563.81849,536
3/13/20153.944.183.924.031,111,776
3/12/20153.803.903.793.90251,052
3/11/20153.923.953.753.80248,481
3/10/20153.813.933.763.91176,916
3/9/20153.793.973.753.83174,281
3/6/20153.974.003.763.79208,888
3/5/20154.024.043.913.97208,834
3/4/20154.004.063.874.03335,385
3/3/20153.824.153.813.99444,650
3/2/20153.733.843.733.8066,765
2/27/20153.803.843.743.76164,947
2/26/20153.923.923.723.83224,764
2/25/20153.943.943.863.8992,347
2/24/20153.964.043.893.90169,251
2/23/20154.104.103.833.98226,676
2/20/20154.084.204.004.07266,624
2/19/20154.084.263.964.17327,565
2/18/20153.854.033.854.02219,201
2/17/20153.833.943.733.87202,811
2/13/20153.683.883.653.78247,742
2/12/20153.513.703.503.64246,906
2/11/20153.453.603.453.47117,889
2/10/20153.503.563.413.48179,842
2/9/20153.523.543.453.49155,216
2/6/20153.573.583.503.5198,442
2/5/20153.503.593.493.54135,514
2/4/20153.523.633.473.48185,946
2/3/20153.543.573.503.56130,399
2/2/20153.533.553.443.54165,667
1/30/20153.643.653.513.54146,209
1/29/20153.493.673.443.64146,789
1/28/20153.633.703.503.50163,307
1/27/20153.573.713.543.63135,881
1/26/20153.603.753.503.59192,461
1/23/20153.543.633.463.5899,799
1/22/20153.583.583.423.56259,413
1/21/20153.603.633.523.58171,885
1/20/20153.753.753.523.60177,782
1/16/20153.453.733.453.65268,359
1/15/20153.813.823.453.48484,201
1/14/20153.854.153.713.82584,839
1/13/20154.154.153.813.91388,456
1/12/20154.034.133.904.06766,617
1/9/20154.014.033.853.88504,080
1/8/20153.593.903.553.67411,398
1/7/20153.523.643.523.55173,986
1/6/20153.513.613.453.49181,642
1/5/20153.693.743.503.50307,643
1/2/20153.813.883.663.73182,271
12/31/20143.753.803.673.77313,396
12/30/20143.774.103.743.75514,677
12/29/20143.453.853.453.83704,862
12/26/20143.263.433.263.39293,439
12/24/20143.233.323.203.2795,052
12/23/20143.413.443.203.25248,652
12/22/20143.333.423.263.39257,173
12/19/20143.243.383.183.34322,557
12/18/20143.483.483.243.25414,156
12/17/20143.203.403.203.39298,222
12/16/20143.183.493.183.23246,132
12/15/20143.583.603.123.22387,129
12/12/20143.103.653.083.58626,215
12/11/20143.493.573.203.27604,977
12/10/20143.603.653.493.50258,837
12/9/20143.653.663.453.60495,139
12/8/20143.793.793.643.66248,275
12/5/20143.823.833.603.75475,102
12/4/20143.894.003.803.82181,429
12/3/20143.914.063.893.93222,695
12/2/20143.774.003.773.97506,126
12/1/20143.923.943.773.78348,887
11/28/20144.024.123.913.94287,882
11/26/20144.014.184.004.01373,483
11/25/20144.104.123.903.94400,085
11/24/20144.004.083.754.04776,509
11/21/20144.484.553.564.042,400,759
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center