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 (%)
Feb 19, 2021 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 18, 2021 19.73 19.75 19.73 19.75 317,212 +0.01(+0.05%)
Feb 17, 2021 19.74 19.75 19.73 19.74 238,727 +0.01(+0.05%)
Feb 16, 2021 19.73 19.75 19.72 19.73 172,689 +0.00(+0.00%)
Feb 12, 2021 19.70 19.73 19.68 19.73 76,600 +0.00(+0.00%)
Feb 11, 2021 19.71 19.73 19.68 19.73 74,612 +0.02(+0.10%)
Feb 10, 2021 19.73 19.75 19.70 19.71 141,956 +0.00(+0.00%)
Feb 09, 2021 19.70 19.73 19.70 19.71 169,462 +0.00(+0.00%)
Feb 08, 2021 19.71 19.72 19.69 19.71 153,474 +0.00(+0.00%)
Feb 05, 2021 19.64 19.71 19.64 19.71 42,800 +0.08(+0.41%)
Feb 04, 2021 19.61 19.70 19.60 19.63 301,328 -0.03(-0.15%)
Feb 03, 2021 19.64 19.71 19.56 19.66 155,582 -0.02(-0.10%)
Feb 02, 2021 19.65 19.73 19.65 19.68 205,517 +0.02(+0.10%)
Feb 01, 2021 19.56 19.73 19.52 19.66 337,218 +0.06(+0.31%)
Jan 29, 2021 19.56 19.67 19.51 19.60 1,171,400 +1.93(+10.92%)
Jan 28, 2021 17.89 17.91 17.60 17.67 31,529 -0.19(-1.06%)
Jan 27, 2021 18.10 18.17 17.68 17.86 48,398 -0.10(-0.56%)
Jan 26, 2021 18.14 18.14 17.96 17.96 88,381 -0.18(-0.99%)
Jan 25, 2021 18.13 18.22 18.00 18.14 11,422 -0.10(-0.55%)
Jan 22, 2021 18.01 18.34 17.95 18.24 42,100 +0.24(+1.33%)
Jan 21, 2021 18.13 18.17 17.97 18.00 18,066 -0.08(-0.44%)
Jan 20, 2021 18.24 18.26 18.00 18.08 34,450 -0.08(-0.44%)
Jan 19, 2021 18.02 18.42 18.02 18.16 54,491 +0.05(+0.28%)
Jan 15, 2021 17.77 18.15 17.76 18.11 21,700 +0.23(+1.29%)
Jan 14, 2021 17.78 17.99 17.75 17.88 27,224 +0.06(+0.34%)
Jan 13, 2021 18.09 18.09 17.75 17.82 22,054 -0.29(-1.60%)
Jan 12, 2021 18.03 18.12 18.00 18.11 12,315 +0.04(+0.22%)
Jan 11, 2021 18.15 18.18 18.00 18.07 16,037 -0.11(-0.61%)
Jan 08, 2021 18.08 18.23 18.03 18.18 17,400 +0.07(+0.39%)
Jan 07, 2021 18.28 18.28 18.02 18.11 14,278 -0.10(-0.55%)
Jan 06, 2021 18.21 18.43 18.16 18.21 22,003 +0.15(+0.83%)
Jan 05, 2021 18.31 18.39 18.00 18.06 24,672 -0.19(-1.04%)
Jan 04, 2021 18.33 18.48 18.04 18.25 46,860 -0.13(-0.71%)
Dec 31, 2020 18.38 18.38 18.38 63,512 -0.07(-0.38%)
Dec 30, 2020 18.22 18.50 18.20 18.45 63,512 +0.13(+0.71%)
Dec 29, 2020 18.30 18.33 17.90 18.32 19,195 +0.21(+1.16%)
Dec 28, 2020 18.23 18.40 18.01 18.11 48,589 -0.05(-0.28%)
Dec 24, 2020 18.14 18.38 18.02 18.16 20,600 +0.03(+0.17%)
Dec 23, 2020 18.15 18.34 18.12 18.13 86,219 -0.04(-0.22%)
Dec 22, 2020 18.25 18.29 18.01 18.17 80,255 -0.12(-0.66%)
Dec 21, 2020 18.30 18.44 18.00 18.29 32,149 +0.13(+0.72%)
Dec 18, 2020 18.55 18.55 18.16 18.16 122,500 -0.39(-2.10%)
Dec 17, 2020 18.46 18.55 18.43 18.55 67,514 +0.18(+0.98%)
Dec 16, 2020 18.50 18.50 18.35 18.37 20,713 -0.15(-0.81%)
Dec 15, 2020 18.54 18.56 18.47 18.52 25,076 +0.07(+0.35%)
Dec 14, 2020 18.59 18.60 18.38 18.45 31,483 -0.05(-0.24%)
Dec 11, 2020 18.46 18.55 18.46 18.50 13,100 -0.04(-0.22%)
Dec 10, 2020 18.46 18.55 18.45 18.54 14,976 +0.13(+0.71%)
Dec 09, 2020 18.40 18.47 18.35 18.41 16,955 -0.03(-0.16%)
Dec 08, 2020 18.41 18.44 18.30 18.44 52,491 -0.04(-0.22%)
Dec 07, 2020 18.79 18.79 18.48 18.48 24,500 -0.21(-1.12%)
Dec 04, 2020 18.68 18.69 18.50 18.69 21,700 +0.18(+0.97%)
Dec 03, 2020 18.57 18.74 18.49 18.51 26,651 -0.12(-0.64%)
Dec 02, 2020 18.34 18.72 18.28 18.63 33,031 +0.12(+0.65%)
Dec 01, 2020 18.51 18.76 18.51 18.51 41,125 +0.12(+0.65%)
Nov 30, 2020 18.57 18.68 18.25 18.39 40,344 -0.31(-1.66%)
Nov 27, 2020 18.73 18.73 18.51 18.70 14,800 +0.06(+0.32%)
Nov 25, 2020 18.44 18.72 18.38 18.64 69,300 +0.20(+1.08%)
Nov 24, 2020 18.32 18.44 18.11 18.44 39,543 +0.21(+1.15%)
Nov 23, 2020 18.25 18.30 17.99 18.23 39,516 -0.07(-0.38%)
Nov 20, 2020 18.12 18.31 18.12 18.30 33,800 -0.05(-0.27%)
Nov 19, 2020 17.69 18.39 17.69 18.35 30,799 +0.37(+2.06%)
Nov 18, 2020 18.13 18.13 17.89 17.98 36,122 -0.20(-1.10%)
Nov 17, 2020 17.67 18.22 17.35 18.18 40,272 +0.26(+1.45%)
Nov 16, 2020 17.50 17.92 17.50 17.92 42,487 +0.55(+3.17%)
Nov 13, 2020 17.15 17.39 17.15 17.37 29,800 +0.22(+1.28%)
Nov 12, 2020 17.11 17.41 17.05 17.15 59,056 -0.09(-0.52%)
Nov 11, 2020 17.12 17.29 17.05 17.24 61,792 +0.08(+0.47%)
Nov 10, 2020 17.30 17.35 17.06 17.16 95,788 -0.13(-0.75%)
Nov 09, 2020 17.50 17.60 17.23 17.29 93,668 -0.12(-0.69%)
Nov 06, 2020 17.60 17.70 16.98 17.41 119,500 -0.15(-0.85%)
Nov 05, 2020 17.98 17.99 17.56 17.56 38,419 -0.27(-1.51%)
Nov 04, 2020 17.76 17.90 17.75 17.83 67,828 -0.02(-0.11%)
Nov 03, 2020 18.02 18.02 17.80 17.85 74,298 +0.01(+0.06%)
Nov 02, 2020 17.96 18.13 17.67 17.84 38,264 -0.17(-0.94%)
Oct 30, 2020 18.02 18.07 17.90 18.01 76,000 -0.27(-1.48%)
Oct 29, 2020 18.12 18.29 17.90 18.28 57,744 +0.06(+0.33%)
Oct 28, 2020 18.21 18.33 18.10 18.22 30,883 -0.05(-0.27%)
Oct 27, 2020 18.25 18.34 18.20 18.27 9,372 -0.03(-0.16%)
Oct 26, 2020 18.38 18.39 18.22 18.30 29,334 -0.11(-0.60%)
Oct 23, 2020 18.38 18.41 18.26 18.41 51,600 +0.02(+0.11%)
Oct 22, 2020 18.40 18.41 18.31 18.39 32,099 -0.01(-0.05%)
Oct 21, 2020 18.42 18.44 18.30 18.40 47,637 -0.02(-0.11%)
Oct 20, 2020 18.35 18.45 18.30 18.42 30,730 +0.04(+0.22%)
Oct 19, 2020 18.35 18.42 18.32 18.38 39,916 +0.01(+0.05%)
Oct 16, 2020 18.36 18.45 18.35 18.37 19,800 -0.05(-0.27%)
Oct 15, 2020 18.40 18.45 18.33 18.42 28,670 +0.02(+0.11%)
Oct 14, 2020 18.45 18.45 18.40 18.40 18,946 +0.00(+0.00%)
Oct 13, 2020 18.41 18.46 18.40 18.40 28,105 -0.06(-0.33%)
Oct 12, 2020 18.45 18.48 18.40 18.46 36,067 +0.00(+0.00%)
Oct 09, 2020 18.39 18.46 18.32 18.46 46,100 +0.14(+0.76%)
Oct 08, 2020 18.35 18.35 18.30 18.32 33,367 -0.02(-0.11%)
Oct 07, 2020 18.44 18.44 18.24 18.34 41,208 -0.01(-0.05%)
Oct 06, 2020 18.47 18.53 18.28 18.35 78,259 -0.09(-0.49%)
Oct 05, 2020 18.43 18.50 18.31 18.44 38,686 +0.06(+0.33%)
Oct 02, 2020 18.23 18.45 18.23 18.38 74,100 +0.07(+0.38%)
Oct 01, 2020 18.35 18.35 18.25 18.31 59,993 -0.03(-0.16%)
Sep 30, 2020 18.38 18.49 18.25 18.34 84,854 +0.01(+0.05%)
Sep 29, 2020 18.31 18.45 18.24 18.33 24,623 +0.03(+0.16%)
Sep 28, 2020 18.47 18.50 18.17 18.30 35,486 -0.13(-0.71%)
Sep 25, 2020 18.25 18.49 18.25 18.43 26,200 +0.11(+0.60%)
Sep 24, 2020 18.21 18.40 18.06 18.32 36,126 +0.08(+0.44%)
Sep 23, 2020 18.55 18.64 18.22 18.24 60,316 -0.36(-1.94%)
Sep 22, 2020 18.52 18.60 18.41 18.60 33,185 +0.14(+0.76%)
Sep 21, 2020 18.51 18.60 18.40 18.46 137,189 -0.24(-1.28%)
Sep 18, 2020 18.45 18.73 18.41 18.70 112,600 +0.13(+0.70%)
Sep 17, 2020 18.41 18.60 18.41 18.57 74,147 +0.09(+0.49%)
Sep 16, 2020 18.45 18.65 18.40 18.48 209,208 +0.07(+0.38%)
Sep 15, 2020 18.45 18.50 18.40 18.41 94,729 +0.03(+0.16%)
Sep 14, 2020 18.20 18.49 18.16 18.38 53,152 +0.17(+0.93%)
Sep 11, 2020 18.35 18.44 18.06 18.21 51,200 -0.07(-0.38%)
Sep 10, 2020 18.44 18.44 18.13 18.28 76,227 -0.17(-0.92%)
Sep 09, 2020 18.27 18.58 18.05 18.45 80,946 +0.31(+1.71%)
Sep 08, 2020 18.20 18.37 18.04 18.14 118,900 -0.36(-1.95%)
Sep 04, 2020 18.40 18.75 17.98 18.50 74,100 +0.19(+1.04%)
Sep 03, 2020 18.51 18.75 18.13 18.31 67,782 -0.33(-1.77%)
Sep 02, 2020 18.43 18.75 18.26 18.64 53,792 +0.09(+0.49%)
Sep 01, 2020 18.55 18.55 17.89 18.55 342,825 -0.03(-0.16%)
Aug 31, 2020 18.62 18.90 18.50 18.58 91,547 -0.21(-1.12%)
Aug 28, 2020 18.43 18.83 18.25 18.79 199,200 +0.39(+2.12%)
Aug 27, 2020 18.80 18.80 18.35 18.40 81,255 -0.40(-2.13%)
Aug 26, 2020 18.60 18.96 18.29 18.80 90,737 +0.20(+1.08%)
Aug 25, 2020 18.83 18.97 18.50 18.60 99,405 -0.25(-1.33%)
Aug 24, 2020 18.79 18.85 18.33 18.85 66,640 +0.11(+0.59%)
Aug 21, 2020 18.49 18.80 18.26 18.74 74,700 +0.25(+1.35%)
Aug 20, 2020 18.29 18.62 18.15 18.49 110,965 +0.13(+0.71%)
Aug 19, 2020 18.38 18.96 18.01 18.36 203,817 -0.03(-0.16%)
Aug 18, 2020 17.90 18.50 17.82 18.39 193,386 +0.44(+2.45%)
Aug 17, 2020 18.66 18.66 17.27 17.95 378,232 -0.56(-3.03%)
Aug 14, 2020 18.90 18.90 18.22 18.51 256,800 -0.45(-2.37%)
Aug 13, 2020 19.21 19.27 18.44 18.96 724,818 -0.31(-1.61%)
Aug 12, 2020 19.40 19.50 19.19 19.27 2,321,002 +5.00(+35.04%)
Aug 11, 2020 15.10 15.27 14.18 14.27 53,695 -0.70(-4.68%)
Aug 10, 2020 14.58 15.18 14.45 14.97 58,715 +0.55(+3.81%)
Aug 07, 2020 13.64 14.55 13.61 14.42 43,900 +0.78(+5.72%)
Aug 06, 2020 13.89 13.89 13.50 13.64 41,706 -0.34(-2.43%)
Aug 05, 2020 13.80 14.06 13.41 13.98 44,394 +0.43(+3.17%)
Aug 04, 2020 13.87 13.94 13.44 13.55 21,399 -0.31(-2.24%)
Aug 03, 2020 13.31 14.17 13.14 13.86 64,589 +0.69(+5.24%)
Jul 31, 2020 13.21 13.43 12.95 13.17 94,500 -0.09(-0.68%)
Jul 30, 2020 13.23 13.50 13.08 13.26 33,353 -0.15(-1.12%)
Jul 29, 2020 13.35 13.50 13.07 13.41 48,010 +0.07(+0.52%)
Jul 28, 2020 13.31 13.93 13.27 13.34 80,043 -0.54(-3.89%)
Jul 27, 2020 13.28 14.03 13.28 13.88 43,220 +0.50(+3.74%)
Jul 24, 2020 13.97 13.98 13.12 13.38 54,300 -0.61(-4.36%)
Jul 23, 2020 14.11 14.11 13.73 13.99 38,044 -0.22(-1.55%)
Jul 22, 2020 14.02 14.67 14.00 14.21 58,795 +0.18(+1.28%)
Jul 21, 2020 16.11 16.11 13.91 14.03 148,741 -2.09(-12.97%)
Jul 20, 2020 16.15 16.18 15.57 16.12 32,278 -0.02(-0.12%)
Jul 17, 2020 15.89 16.60 15.89 16.14 44,300 +0.15(+0.94%)
Jul 16, 2020 16.49 16.68 15.82 15.99 67,884 -0.37(-2.26%)
Jul 15, 2020 15.47 16.54 15.19 16.36 142,524 +1.13(+7.42%)
Jul 14, 2020 15.22 15.46 14.69 15.23 149,494 -0.17(-1.10%)
Jul 13, 2020 15.00 16.31 14.80 15.40 242,809 +0.50(+3.36%)
Jul 10, 2020 15.21 15.26 14.77 14.90 75,600 -0.32(-2.10%)
Jul 09, 2020 15.48 15.55 15.09 15.22 56,356 -0.39(-2.50%)
Jul 08, 2020 16.33 16.33 15.20 15.61 93,926 -0.81(-4.93%)
Jul 07, 2020 16.28 16.99 16.28 16.42 26,893 -0.06(-0.36%)
Jul 06, 2020 16.79 16.98 16.14 16.48 63,826 -0.17(-1.02%)
Jul 02, 2020 16.84 16.84 16.22 16.65 92,600 +0.09(+0.54%)
Jul 01, 2020 14.99 16.70 14.99 16.56 206,211 +1.59(+10.62%)
Jun 30, 2020 14.87 15.21 14.64 14.97 86,915 +0.08(+0.54%)
Jun 29, 2020 16.29 16.29 14.52 14.89 78,915 -1.08(-6.76%)
Jun 26, 2020 15.43 16.10 15.43 15.97 159,800 +0.49(+3.17%)
Jun 25, 2020 15.31 15.96 15.27 15.48 53,669 +0.17(+1.11%)
Jun 24, 2020 15.79 15.84 15.24 15.31 103,934 -0.32(-2.05%)
Jun 23, 2020 14.66 15.76 14.55 15.63 89,876 +1.19(+8.24%)
Jun 22, 2020 13.21 14.55 13.21 14.44 114,786 +1.20(+9.06%)
Jun 19, 2020 13.00 13.28 12.83 13.24 71,400 +0.48(+3.76%)
Jun 18, 2020 12.61 13.10 12.53 12.76 88,379 +0.07(+0.55%)
Jun 17, 2020 12.79 12.98 12.54 12.69 33,855 -0.11(-0.86%)
Jun 16, 2020 12.67 13.05 12.67 12.80 54,797 +0.38(+3.06%)
Jun 15, 2020 12.00 12.48 11.93 12.42 128,483 +0.08(+0.65%)
Jun 12, 2020 12.47 12.75 12.20 12.34 51,800 +0.19(+1.56%)
Jun 11, 2020 12.77 12.94 11.90 12.15 87,959 -0.72(-5.59%)
Jun 10, 2020 12.93 13.15 12.84 12.87 64,150 -0.11(-0.85%)
Jun 09, 2020 13.42 13.56 12.86 12.98 47,661 -0.64(-4.70%)
Jun 08, 2020 12.71 13.75 12.71 13.62 74,807 +0.91(+7.16%)
Jun 05, 2020 13.46 13.46 12.60 12.71 79,000 -0.48(-3.64%)
Jun 04, 2020 13.17 13.48 12.98 13.19 80,705 -0.12(-0.90%)
Jun 03, 2020 13.33 13.43 13.17 13.31 78,839 +0.10(+0.76%)
Jun 02, 2020 13.24 13.33 13.12 13.21 98,765 +0.08(+0.61%)
Jun 01, 2020 13.67 13.67 13.12 13.13 76,584 -0.64(-4.65%)
May 29, 2020 13.80 13.81 13.37 13.77 64,100 -0.03(-0.22%)
May 28, 2020 13.85 14.20 13.77 13.80 79,619 +0.10(+0.73%)
May 27, 2020 14.56 14.56 13.62 13.70 113,424 -0.75(-5.19%)
May 26, 2020 14.85 14.90 14.41 14.45 150,561 -0.39(-2.63%)
May 22, 2020 14.76 14.91 14.58 14.84 25,800 +0.07(+0.47%)
May 21, 2020 14.89 14.98 14.74 14.77 78,471 -0.06(-0.40%)
May 20, 2020 15.08 15.10 14.65 14.83 87,408 -0.02(-0.13%)
May 19, 2020 14.77 15.24 14.73 14.85 62,533 -0.08(-0.54%)
May 18, 2020 14.49 15.24 14.45 14.93 78,734 +0.51(+3.54%)
May 15, 2020 13.76 14.48 13.61 14.42 160,900 +0.70(+5.10%)
May 14, 2020 13.78 13.88 13.28 13.72 121,494 +0.37(+2.77%)
May 13, 2020 14.40 14.70 13.02 13.35 89,915 -1.08(-7.48%)
May 12, 2020 14.56 14.96 14.30 14.43 60,873 -0.14(-0.96%)
May 11, 2020 13.75 14.76 13.60 14.57 84,275 +0.61(+4.37%)
May 08, 2020 14.00 14.13 13.61 13.96 55,500 -0.04(-0.29%)
May 07, 2020 14.27 14.27 13.50 14.00 67,316 -0.02(-0.14%)
May 06, 2020 14.01 14.18 13.85 14.02 123,536 +0.02(+0.14%)
May 05, 2020 14.20 14.41 13.95 14.00 72,376 -0.01(-0.07%)
May 04, 2020 13.65 14.30 13.65 14.01 116,520 +0.27(+1.97%)
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.