$3.25 0.00 (%) NeoStem Inc - NASDAQ

Dec. 24, 2014 | 12:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBS historical data

Date Open High Low Close Volume
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
11/20/20144.354.594.324.45820,961
11/19/20144.734.904.314.331,761,182
11/18/20145.075.444.504.784,144,911
11/17/20146.887.226.586.782,217,603
11/14/20145.526.465.406.171,091,484
11/13/20145.355.515.355.39271,100
11/12/20145.515.515.215.33462,446
11/11/20145.105.384.985.38328,128
11/10/20144.905.064.865.02255,280
11/7/20144.814.944.794.85186,664
11/6/20145.035.064.634.85389,753
11/5/20145.065.224.975.01197,557
11/4/20145.025.114.995.02155,346
11/3/20145.145.184.975.07212,328
10/31/20145.205.205.025.13159,714
10/30/20145.155.195.025.16165,179
10/29/20145.255.265.125.1988,994
10/28/20145.145.305.085.29131,673
10/27/20145.325.345.085.10138,748
10/24/20145.305.325.095.32147,549
10/23/20145.315.385.165.27120,617
10/22/20145.505.505.125.23199,478
10/21/20145.335.455.335.4089,535
10/20/20145.355.485.305.33111,858
10/17/20145.475.485.295.33107,710
10/16/20145.155.485.075.43177,417
10/15/20145.205.295.005.26199,707
10/14/20144.975.324.975.25210,499
10/13/20145.045.204.975.14160,832
10/10/20145.005.294.974.98159,247
10/9/20145.245.275.005.03162,678
10/8/20145.105.295.015.27188,025
10/7/20145.195.235.065.09178,303
10/6/20145.475.705.215.21100,774
10/3/20145.115.485.115.20190,440
10/2/20145.275.355.095.14241,387
10/1/20145.575.665.255.31184,791
9/30/20145.936.005.525.53173,184
9/29/20145.916.185.805.82376,429
9/26/20145.405.955.405.89302,658
9/25/20145.295.445.265.41159,287
9/24/20145.265.335.185.33113,238
9/23/20145.235.425.225.26138,286
9/22/20145.245.335.225.23140,621
9/19/20145.205.395.155.24231,032
9/18/20145.105.285.105.20248,101
9/17/20145.345.345.105.13320,500
9/16/20145.345.455.315.3569,768
9/15/20145.605.605.335.37173,140
9/12/20145.505.705.505.60122,924
9/11/20145.525.575.415.49111,872
9/10/20145.545.555.415.53150,358
9/9/20145.735.735.555.5587,830
9/8/20145.565.755.565.7294,109
9/5/20145.595.655.515.58118,006
9/4/20145.625.745.505.54247,539
9/3/20145.855.855.665.70220,147
9/2/20145.795.935.715.85223,888
8/29/20145.765.815.705.75119,819
8/28/20145.755.805.705.76113,095
8/27/20145.805.885.765.8093,267
8/26/20145.745.845.745.82143,517
8/25/20145.755.935.655.76144,921
8/22/20145.625.885.625.78111,131
8/21/20145.815.825.625.65219,045
8/20/20145.915.925.755.81122,730
8/19/20145.976.055.855.90121,700
8/18/20145.985.985.825.90141,394
8/15/20146.006.065.785.95144,739
8/14/20146.006.135.905.99189,168
8/13/20145.815.965.625.96196,067
8/12/20145.975.975.665.74214,153
8/11/20146.056.065.885.93157,505
8/8/20146.146.155.825.98361,436
8/7/20146.506.506.156.25182,953
8/6/20146.256.556.196.45221,382
8/5/20146.156.306.126.24147,163
8/4/20146.126.196.056.15164,248
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center