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 (%)
Oct 31, 2018 13.13 13.27 12.66 12.72 47,239 -0.29(-2.23%)
Oct 30, 2018 12.79 13.05 12.65 13.01 46,075 +0.23(+1.80%)
Oct 29, 2018 12.39 13.24 12.39 12.78 85,834 +0.40(+3.23%)
Oct 26, 2018 12.13 12.48 12.04 12.38 72,600 +0.06(+0.49%)
Oct 25, 2018 12.36 12.90 12.21 12.32 91,239 -0.04(-0.32%)
Oct 24, 2018 13.32 13.36 12.25 12.36 80,699 -1.02(-7.62%)
Oct 23, 2018 14.08 14.23 13.33 13.38 118,771 -1.33(-9.04%)
Oct 22, 2018 15.05 15.05 14.21 14.71 73,294 -0.34(-2.26%)
Oct 19, 2018 15.50 15.70 15.04 15.05 34,000 -0.48(-3.09%)
Oct 18, 2018 15.71 15.82 15.23 15.53 61,250 -0.42(-2.63%)
Oct 17, 2018 16.45 16.45 15.66 15.95 30,323 -0.61(-3.68%)
Oct 16, 2018 16.26 17.40 16.08 16.56 33,643 +0.40(+2.48%)
Oct 15, 2018 15.62 16.44 15.01 16.16 98,277 +0.54(+3.46%)
Oct 12, 2018 16.00 16.54 15.27 15.62 61,300 -0.06(-0.38%)
Oct 11, 2018 17.28 17.56 15.33 15.68 86,964 -1.77(-10.14%)
Oct 10, 2018 17.62 17.89 17.02 17.45 46,880 -0.14(-0.80%)
Oct 09, 2018 17.44 18.29 17.27 17.59 49,402 +0.08(+0.46%)
Oct 08, 2018 18.04 18.24 16.81 17.51 56,360 -0.65(-3.58%)
Oct 05, 2018 17.50 18.76 17.50 18.16 76,000 +0.87(+5.03%)
Oct 04, 2018 19.12 19.57 17.14 17.29 151,442 -1.86(-9.71%)
Oct 03, 2018 18.79 19.92 18.43 19.15 183,525 +0.99(+5.45%)
Oct 02, 2018 19.11 19.93 18.06 18.16 145,017 -1.10(-5.71%)
Oct 01, 2018 17.79 20.40 17.79 19.26 105,284 +1.11(+6.12%)
Sep 28, 2018 21.65 22.00 18.00 18.15 293,400 -3.85(-17.50%)
Sep 27, 2018 24.75 25.00 21.00 22.00 201,622 -1.55(-6.58%)
Sep 26, 2018 23.80 24.25 22.73 23.55 90,130 -0.10(-0.42%)
Sep 25, 2018 21.95 24.10 21.80 23.65 213,065 +1.70(+7.74%)
Sep 24, 2018 21.75 22.00 21.30 21.95 150,216 +0.20(+0.92%)
Sep 21, 2018 20.95 21.80 20.90 21.75 116,500 +0.77(+3.69%)
Sep 20, 2018 20.65 21.30 20.45 20.98 58,654 +0.53(+2.57%)
Sep 19, 2018 19.80 20.55 19.50 20.45 23,237 +0.95(+4.87%)
Sep 18, 2018 20.10 20.20 19.50 19.50 24,963 -0.25(-1.27%)
Sep 17, 2018 20.00 20.20 19.60 19.75 23,822 +0.18(+0.89%)
Sep 14, 2018 20.05 20.70 19.50 19.57 57,800 -0.93(-4.51%)
Sep 13, 2018 20.20 21.30 20.20 20.50 32,387 +0.10(+0.49%)
Sep 12, 2018 21.00 21.00 20.20 20.40 33,764 -0.70(-3.32%)
Sep 11, 2018 21.80 21.85 21.00 21.10 16,018 -0.65(-2.99%)
Sep 10, 2018 22.00 22.00 21.50 21.75 47,503 +0.10(+0.46%)
Sep 07, 2018 20.85 21.75 20.55 21.65 32,800 +0.80(+3.84%)
Sep 06, 2018 21.30 21.30 20.85 20.85 5,704 -0.50(-2.34%)
Sep 05, 2018 21.90 21.90 20.40 21.35 23,837 -0.45(-2.06%)
Sep 04, 2018 21.25 22.00 21.25 21.80 51,263 +0.55(+2.59%)
Aug 31, 2018 21.25 21.25 21.25 0 +0.25(+1.19%)
Aug 30, 2018 20.10 21.25 20.00 21.00 32,468 +0.95(+4.74%)
Aug 29, 2018 20.80 20.80 19.80 20.05 22,321 -0.75(-3.61%)
Aug 28, 2018 21.00 21.20 20.60 20.80 13,122 -0.05(-0.24%)
Aug 27, 2018 20.50 21.15 20.40 20.85 58,480 +0.50(+2.46%)
Aug 24, 2018 20.50 20.75 20.25 20.35 17,300 -0.10(-0.49%)
Aug 23, 2018 19.82 20.50 19.82 20.45 17,181 +0.60(+3.02%)
Aug 22, 2018 19.75 20.00 19.50 19.85 9,205 +0.40(+2.06%)
Aug 21, 2018 19.38 19.70 19.25 19.45 23,939 -0.10(-0.51%)
Aug 20, 2018 19.35 20.25 19.35 19.55 15,954 +0.40(+2.09%)
Aug 17, 2018 19.10 19.55 18.90 19.15 10,900 -0.05(-0.26%)
Aug 16, 2018 19.70 19.70 18.85 19.20 24,118 +0.30(+1.59%)
Aug 15, 2018 20.25 20.25 18.80 18.90 37,547 -1.50(-7.35%)
Aug 14, 2018 20.45 20.95 20.20 20.40 19,466 +0.00(+0.00%)
Aug 13, 2018 20.70 20.70 20.10 20.40 13,285 +0.05(+0.25%)
Aug 10, 2018 20.80 20.80 20.20 20.35 11,400 -0.50(-2.40%)
Aug 09, 2018 20.75 21.00 20.45 20.85 24,515 +0.25(+1.21%)
Aug 08, 2018 20.30 21.10 19.90 20.60 16,267 +0.55(+2.74%)
Aug 07, 2018 20.15 20.70 19.80 20.05 10,379 -0.15(-0.74%)
Aug 06, 2018 19.30 20.75 19.30 20.20 50,046 +1.05(+5.48%)
Aug 03, 2018 21.30 21.30 19.00 19.15 67,700 -1.70(-8.15%)
Aug 02, 2018 22.40 22.40 20.50 20.85 65,622 -1.60(-7.13%)
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.