$3.76 -0.07 (%) NeoStem Inc - NASDAQ

Feb. 27, 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
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
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center