NEOSTEM Historical Stock Price

Below is the stock price history for Neostem NBS. Data is recorded each day for the historical open, high, low, close and volume. The Neostem stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Neostem Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-05 2.33 2.33 2.26 2.26 16,253
2015-06-04 2.34 2.425 2.30 2.34 21,995
2015-06-03 2.31 2.40 2.26 2.345 35,708
2015-06-02 2.15 2.29 2.15 2.275 66,123
2015-06-01 2.15 2.17 2.10 2.13 39,312
2015-05-29 2.07 2.19 2.07 2.13 45,071
2015-05-28 2.04 2.12 2.04 2.045 392,122
2015-05-27 2.71 2.82 2.62 2.63 14,196
2015-05-26 2.795 2.88 2.625 2.67 21,709
2015-05-22 3.11 3.11 2.67 2.86 100,845
2015-05-21 2.28 3.44 2.28 2.94 231,194
2015-05-20 2.36 2.36 2.255 2.30 2,800
2015-05-19 2.33 2.35 2.27 2.345 16,049
2015-05-18 2.36 2.39 2.32 2.355 11,371
2015-05-15 2.35 2.42 2.35 2.375 9,736
2015-05-14 2.29 2.34 2.27 2.305 13,841
2015-05-13 2.29 2.36 2.29 2.315 4,424
2015-05-12 2.30 2.34 2.27 2.325 13,847
2015-05-11 2.31 2.40 2.31 2.355 15,165
2015-05-08 2.36 2.38 2.29 2.35 17,015
2015-05-07 2.37 2.43 2.31 2.345 38,787
2015-05-06 2.38 2.41 2.19 2.38 28,314
2015-05-05 2.74 2.77 2.365 2.46 40,434
2015-05-04 2.80 2.90 2.80 2.82 13,773
2015-05-01 2.87 2.91 2.80 2.80 5,226
2015-04-30 2.94 2.94 2.80 2.875 16,587
2015-04-29 3.00 3.00 2.82 2.87 8,149
2015-04-28 2.91 3.07 2.91 2.92 21,373
2015-04-27 3.00 3.04 2.90 2.90 4,200
2015-04-24 3.09 3.10 2.91 2.915 10,299

» More Neostem Stock Price History

To see other companies like Neostem (NBS), view our stock market today for news, and other data.