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 (%)
Jul 31, 2015 27.00 28.00 25.81 27.95 59,884 +0.87(+3.21%)
Jul 30, 2015 26.82 28.50 26.72 27.08 49,773 -0.03(-0.11%)
Jul 29, 2015 24.56 29.00 24.56 27.11 67,225 +2.34(+9.45%)
Jul 28, 2015 24.14 25.39 24.01 24.77 38,246 +0.77(+3.21%)
Jul 27, 2015 26.45 27.00 23.51 24.00 126,761 -3.13(-11.54%)
Jul 24, 2015 28.00 28.00 27.02 27.13 21,762 +0.02(+0.07%)
Jul 23, 2015 28.31 29.02 27.10 27.11 35,515 -1.80(-6.23%)
Jul 22, 2015 28.17 28.91 27.14 28.91 43,523 +0.74(+2.63%)
Jul 21, 2015 28.14 29.00 27.57 28.17 35,561 -0.05(-0.18%)
Jul 20, 2015 29.36 29.44 28.16 28.22 26,585 -0.68(-2.35%)
Jul 17, 2015 29.59 30.34 28.24 28.90 46,392 -0.74(-2.50%)
Jul 16, 2015 29.88 31.99 28.75 29.64 63,998 -0.52(-1.72%)
Jul 15, 2015 30.00 30.78 29.65 30.16 36,929 +0.19(+0.63%)
Jul 14, 2015 28.06 30.38 27.10 29.97 69,070 +2.01(+7.19%)
Jul 13, 2015 29.75 29.75 27.08 27.96 76,840 -1.84(-6.17%)
Jul 10, 2015 29.49 31.49 28.60 29.80 29,230 +0.32(+1.07%)
Jul 09, 2015 31.57 33.25 28.58 29.48 73,388 +0.47(+1.64%)
Jul 08, 2015 31.95 31.95 28.43 29.01 104,096 -3.28(-10.16%)
Jul 07, 2015 35.25 35.25 29.67 32.29 254,870 -3.07(-8.68%)
Jul 06, 2015 36.28 36.80 33.65 35.36 133,898 -1.84(-4.95%)
Jul 02, 2015 38.40 37.20 37.20 37.20 66,900 -1.20(-3.12%)
Jul 01, 2015 37.84 38.74 37.19 38.40 103,001 +0.89(+2.37%)
Jun 30, 2015 37.84 38.20 36.47 37.51 128,895 -0.34(-0.90%)
Jun 29, 2015 38.77 38.90 37.17 37.85 123,034 -1.14(-2.92%)
Jun 26, 2015 35.61 39.80 35.05 38.99 1,426,958 +4.59(+13.34%)
Jun 25, 2015 36.86 37.50 34.50 34.40 124,037 -1.62(-4.50%)
Jun 24, 2015 36.42 36.90 36.00 36.02 36,363 -0.27(-0.74%)
Jun 23, 2015 37.88 36.70 36.10 36.29 47,965 -0.41(-1.12%)
Jun 22, 2015 37.21 37.71 35.76 36.70 62,657 -0.95(-2.52%)
Jun 19, 2015 34.29 38.34 34.29 37.65 85,983 +3.08(+8.91%)
Jun 18, 2015 37.74 37.74 34.14 34.57 44,472 -1.87(-5.13%)
Jun 17, 2015 37.32 37.52 35.90 36.44 51,227 -1.04(-2.77%)
Jun 16, 2015 37.76 38.19 37.32 37.48 21,869 -0.34(-0.90%)
Jun 15, 2015 36.18 38.00 35.59 37.82 75,759 +1.30(+3.56%)
Jun 12, 2015 37.25 38.83 35.87 36.52 44,014 -1.08(-2.87%)
Jun 11, 2015 37.05 38.17 36.22 37.60 34,532 +0.57(+1.54%)
Jun 10, 2015 38.81 39.00 36.41 37.03 43,974 +0.97(+2.69%)
Jun 09, 2015 38.93 38.98 35.16 36.06 106,390 -1.94(-5.11%)
Jun 08, 2015 38.53 39.50 37.68 38.00 102,102 -0.34(-0.89%)
Jun 05, 2015 37.50 41.49 37.50 38.34 258,697 +1.46(+3.96%)
Jun 04, 2015 35.40 37.75 33.68 36.88 132,411 +1.20(+3.36%)
Jun 03, 2015 36.74 36.74 33.73 35.68 54,236 -1.01(-2.75%)
Jun 02, 2015 37.26 37.86 35.32 36.69 49,790 -0.98(-2.60%)
Jun 01, 2015 36.53 38.92 35.68 37.67 119,306 +0.86(+2.34%)
May 29, 2015 36.66 37.54 34.90 36.81 110,155 -0.22(-0.59%)
May 28, 2015 39.97 39.97 32.50 37.03 105,676 -2.37(-6.02%)
May 27, 2015 37.62 41.73 37.62 39.40 239,228 +2.00(+5.35%)
May 26, 2015 36.44 37.88 35.76 37.40 200,052 +1.76(+4.94%)
May 22, 2015 31.93 35.64 35.64 35.64 469,100 +4.51(+14.49%)
May 21, 2015 31.48 31.63 30.26 31.13 13,879 -0.84(-2.63%)
May 20, 2015 30.95 31.97 30.57 31.97 53,977 +0.59(+1.88%)
May 19, 2015 30.85 31.59 30.01 31.38 71,337 +1.84(+6.23%)
May 18, 2015 29.31 30.45 29.05 29.54 30,081 +2.04(+7.42%)
May 15, 2015 28.80 30.09 27.35 27.50 53,180 -1.31(-4.55%)
May 14, 2015 30.00 30.50 30.00 28.81 96,736 -1.73(-5.66%)
May 13, 2015 30.00 31.00 29.97 30.54 57,203 +0.34(+1.13%)
May 12, 2015 29.50 30.34 29.01 30.20 43,579 +1.01(+3.46%)
May 11, 2015 26.70 29.66 26.70 29.19 71,871 +2.38(+8.88%)
May 08, 2015 26.64 28.40 26.29 26.81 47,353 +0.11(+0.41%)
May 07, 2015 23.91 27.09 23.55 26.70 55,816 +2.81(+11.76%)
May 06, 2015 24.00 24.69 23.16 23.89 64,057 +0.35(+1.49%)
May 05, 2015 23.58 23.91 22.52 23.54 55,443 -0.29(-1.22%)
May 04, 2015 24.12 24.98 23.50 23.83 45,640 -0.13(-0.54%)
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.