$5.09 -0.10 (%) NeoStem Inc - NASDAQ

Oct. 30, 2014 | 10:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBS historical data

Date Open High Low Close Volume
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
8/1/20146.006.246.006.21176,813
7/31/20146.226.246.146.17201,909
7/30/20146.206.246.156.22168,286
7/29/20146.116.196.086.1082,572
7/28/20146.256.336.046.07154,142
7/25/20146.006.326.006.17254,852
7/24/20146.036.165.996.00125,501
7/23/20146.026.025.905.98100,235
7/22/20145.996.045.966.01173,211
7/21/20145.976.035.905.93196,305
7/18/20145.675.895.655.88130,484
7/17/20145.825.895.705.73210,957
7/16/20145.875.985.825.90132,424
7/15/20146.116.205.885.88138,135
7/14/20146.016.176.006.10161,757
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center