NeoStem Inc $6.01

up +0.15


11/7/2014 04:24 PM  |  NASDAQ : NBS  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBS historical data

Date Open High Low Close Volume
7/11/20145.896.155.866.01135,084
7/10/20145.855.945.625.86262,171
7/9/20145.926.085.855.92176,430
7/8/20146.196.195.805.98442,627
7/7/20146.396.456.066.18357,991
7/3/20146.476.516.336.38117,954
7/2/20146.386.586.366.47153,087
7/1/20146.576.686.366.39378,106
6/30/20146.636.746.516.52392,082
6/27/20146.876.906.306.623,382,900
6/26/20146.866.896.706.86147,837
6/25/20146.696.856.666.82235,214
6/24/20146.806.916.616.69247,881
6/23/20146.886.896.636.78186,657
6/20/20146.866.946.466.68447,043
6/19/20146.987.046.816.88221,173
6/18/20146.987.066.907.01182,400
6/17/20146.997.096.866.98241,667
6/16/20147.007.106.946.99310,470
6/13/20147.057.056.776.97252,051
6/12/20147.007.096.867.08316,250
6/11/20147.127.126.967.05228,250
6/10/20147.057.236.917.13505,575
6/9/20146.896.996.706.96263,183
6/6/20146.956.976.676.86280,092
6/5/20146.866.946.736.88207,286
6/4/20146.806.946.646.87185,367
6/3/20146.856.876.506.76227,137
6/2/20146.826.826.606.74175,019
5/30/20146.806.836.656.81176,078
5/29/20146.976.976.576.81343,441
5/28/20147.007.006.516.69316,910
5/27/20146.316.856.306.72484,147
5/23/20146.096.245.976.23194,149
5/22/20145.926.075.856.04144,386
5/21/20146.146.145.815.94211,774
5/20/20146.006.225.906.19433,782
5/19/20145.305.925.295.88440,616
5/16/20145.405.405.155.30134,317
5/15/20145.285.395.205.39176,358
5/14/20145.285.395.125.19155,983
5/13/20145.095.484.965.26383,666
5/12/20145.045.304.905.00311,996
5/9/20144.565.194.564.92445,111
5/8/20145.605.634.574.591,020,778
5/7/20145.966.055.555.64246,108
5/6/20146.166.295.965.98170,738
5/5/20146.026.215.986.18199,836
5/2/20146.206.225.916.08183,374
5/1/20145.936.195.826.13107,472
4/30/20146.206.255.575.92490,699
4/29/20146.356.406.156.25236,674
4/28/20146.546.626.206.34390,292
4/25/20146.836.866.466.47295,296
4/24/20146.926.956.806.8657,909
4/23/20146.896.996.716.90303,117
4/22/20146.706.956.696.90245,244
4/21/20146.466.806.466.75343,333
4/17/20146.576.666.406.46331,896
4/16/20146.496.696.426.66121,244
4/15/20146.996.996.276.43480,006
4/14/20146.766.806.456.79297,571
4/11/20146.676.766.306.40370,011
4/10/20146.947.036.716.80349,542
4/9/20146.987.016.856.96172,466
4/8/20146.847.026.756.92203,822
4/7/20147.027.116.766.78275,800
4/4/20147.247.276.916.94360,811
4/3/20147.357.377.127.20170,389
4/2/20147.137.397.097.37334,072
4/1/20147.097.207.057.13176,037
3/31/20146.967.066.667.05266,527
3/28/20147.227.276.976.97188,774
3/27/20146.907.256.237.24596,892
3/26/20147.177.256.866.93482,464
3/25/20147.317.507.007.03401,958
3/24/20147.257.396.957.20412,930
3/21/20147.247.257.107.15288,222
3/20/20147.187.367.107.18244,826
3/19/20147.537.557.247.25221,896
3/18/20147.537.577.397.52190,478
3/17/20147.557.677.417.53230,762
3/14/20147.407.757.317.49281,097
3/13/20147.987.987.257.55520,712
3/12/20147.517.847.387.81515,992
3/11/20147.377.707.287.54892,583
3/10/20147.257.357.037.22354,361
3/7/20147.257.257.027.16270,830
3/6/20147.007.256.997.19288,487
3/5/20147.057.096.906.94317,041
3/4/20147.007.096.957.00368,293
3/3/20146.957.046.906.94325,122
2/28/20147.277.406.977.00254,831
2/27/20147.277.457.267.27256,673
2/26/20147.257.307.207.26274,023
2/25/20147.007.236.947.19367,714
2/24/20147.007.086.856.98377,315
2/21/20146.937.046.936.99157,852
2/20/20147.057.056.886.94273,799
2/19/20147.007.106.937.05130,439
Trading Center