Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellular Biomedicine (NQ: CBMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.20 18.23 18.05 18.06 14,700 -0.15(-0.82%)
Nov 27, 2019 18.50 18.68 18.17 18.21 46,800 -0.24(-1.30%)
Nov 26, 2019 18.01 18.50 17.76 18.45 83,069 +0.56(+3.13%)
Nov 25, 2019 17.51 18.00 17.51 17.89 45,878 +0.45(+2.58%)
Nov 22, 2019 18.10 18.10 17.34 17.44 36,600 -0.64(-3.54%)
Nov 21, 2019 18.09 18.09 17.65 18.08 51,958 +0.13(+0.72%)
Nov 20, 2019 17.97 18.18 17.73 17.95 100,705 -0.06(-0.33%)
Nov 19, 2019 18.21 18.21 17.88 18.01 36,627 -0.09(-0.50%)
Nov 18, 2019 18.14 18.14 17.80 18.10 59,581 -0.07(-0.39%)
Nov 15, 2019 18.10 18.49 17.77 18.17 74,800 +0.16(+0.89%)
Nov 14, 2019 18.01 18.19 17.77 18.01 43,173 -0.04(-0.22%)
Nov 13, 2019 17.85 18.19 17.52 18.05 71,081 -0.01(-0.06%)
Nov 12, 2019 17.53 18.12 17.01 18.06 105,703 +0.17(+0.95%)
Nov 11, 2019 17.60 18.72 17.57 17.89 61,562 +0.22(+1.25%)
Nov 08, 2019 18.07 18.10 17.67 17.67 69,100 -0.29(-1.61%)
Nov 07, 2019 18.16 18.36 17.55 17.96 64,526 -0.57(-3.08%)
Nov 06, 2019 18.26 18.69 18.15 18.53 68,242 -0.01(-0.05%)
Nov 05, 2019 18.34 18.69 18.34 18.54 57,936 +0.26(+1.42%)
Nov 04, 2019 16.54 18.85 16.54 18.28 34,131 -0.45(-2.40%)
Nov 01, 2019 18.40 18.99 18.18 18.73 76,800 +0.44(+2.41%)
Oct 31, 2019 18.07 18.39 17.67 18.29 36,258 +0.19(+1.05%)
Oct 30, 2019 17.96 18.15 17.75 18.10 79,062 -0.04(-0.22%)
Oct 29, 2019 17.20 18.31 17.20 18.14 97,940 +1.02(+5.96%)
Oct 28, 2019 16.00 17.21 15.93 17.12 49,584 +0.96(+5.94%)
Oct 25, 2019 15.35 16.28 15.33 16.16 23,000 +1.03(+6.81%)
Oct 24, 2019 15.41 15.41 14.82 15.13 17,811 -0.20(-1.30%)
Oct 23, 2019 14.96 15.46 14.78 15.33 29,098 +0.57(+3.86%)
Oct 22, 2019 14.99 14.99 14.70 14.76 11,719 +0.00(+0.00%)
Oct 21, 2019 14.99 14.99 14.56 14.76 7,304 -0.03(-0.20%)
Oct 18, 2019 14.78 14.93 14.75 14.79 9,700 -0.14(-0.94%)
Oct 17, 2019 14.58 14.99 14.58 14.93 9,720 +0.43(+2.97%)
Oct 16, 2019 15.15 15.15 14.41 14.50 17,117 -0.77(-5.04%)
Oct 15, 2019 14.84 15.27 14.66 15.27 26,681 +0.49(+3.32%)
Oct 14, 2019 14.81 14.93 14.61 14.78 16,758 -0.15(-1.00%)
Oct 11, 2019 14.46 14.99 14.32 14.93 49,400 +0.71(+4.99%)
Oct 10, 2019 14.01 14.42 13.85 14.22 31,402 +0.24(+1.72%)
Oct 09, 2019 14.30 14.40 13.80 13.98 28,363 +0.03(+0.22%)
Oct 08, 2019 14.50 14.64 13.92 13.95 10,959 -0.69(-4.71%)
Oct 07, 2019 14.61 15.18 14.58 14.64 14,218 -0.10(-0.68%)
Oct 04, 2019 15.08 15.12 14.63 14.74 16,000 -0.21(-1.40%)
Oct 03, 2019 15.09 15.35 14.88 14.95 12,840 -0.13(-0.86%)
Oct 02, 2019 14.85 15.26 14.54 15.08 27,459 +0.08(+0.53%)
Oct 01, 2019 14.92 15.10 14.62 15.00 45,451 +0.14(+0.94%)
Sep 30, 2019 14.99 14.99 14.52 14.86 28,825 -0.12(-0.80%)
Sep 27, 2019 14.98 15.18 14.58 14.98 22,200 +0.17(+1.15%)
Sep 26, 2019 14.60 14.96 14.52 14.81 24,711 -0.01(-0.07%)
Sep 25, 2019 14.14 15.26 13.91 14.82 23,947 +0.67(+4.73%)
Sep 24, 2019 14.09 14.36 13.90 14.15 29,219 +0.10(+0.71%)
Sep 23, 2019 14.44 14.44 13.72 14.05 46,516 -0.29(-2.02%)
Sep 20, 2019 14.88 15.19 14.07 14.34 67,000 -0.56(-3.76%)
Sep 19, 2019 15.00 15.62 14.73 14.90 25,600 -0.08(-0.53%)
Sep 18, 2019 14.76 15.17 14.50 14.98 32,871 +0.21(+1.42%)
Sep 17, 2019 14.92 15.15 14.30 14.77 51,015 -0.07(-0.47%)
Sep 16, 2019 14.76 14.96 14.55 14.84 29,897 +0.06(+0.41%)
Sep 13, 2019 14.57 14.99 14.07 14.78 28,100 +0.26(+1.79%)
Sep 12, 2019 13.99 14.52 13.35 14.52 36,318 +0.71(+5.14%)
Sep 11, 2019 13.04 13.99 13.02 13.81 32,418 +0.82(+6.31%)
Sep 10, 2019 12.44 13.02 11.87 12.99 24,595 +0.51(+4.09%)
Sep 09, 2019 12.89 12.89 12.16 12.48 17,147 -0.15(-1.19%)
Sep 06, 2019 12.10 12.84 11.83 12.63 44,400 +0.70(+5.87%)
Sep 05, 2019 11.46 12.00 11.10 11.93 17,703 +0.73(+6.52%)
Sep 04, 2019 11.67 11.74 11.02 11.20 28,115 -0.31(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.