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 28, 2018 16.00 16.15 15.30 15.35 27,491 -0.75(-4.66%)
Feb 27, 2018 16.25 17.85 16.00 16.10 27,476 -0.30(-1.83%)
Feb 26, 2018 16.90 16.90 16.27 16.40 10,792 -0.55(-3.24%)
Feb 23, 2018 17.35 17.45 16.65 16.95 7,554 -0.10(-0.59%)
Feb 22, 2018 16.50 17.10 16.05 17.05 18,069 +0.85(+5.25%)
Feb 21, 2018 17.40 17.75 16.18 16.20 22,100 -0.35(-2.11%)
Feb 20, 2018 17.75 18.30 16.50 16.55 80,240 -1.95(-10.54%)
Feb 16, 2018 18.50 18.50 18.50 0 +0.60(+3.35%)
Feb 15, 2018 17.00 17.95 17.00 17.90 20,543 +0.80(+4.68%)
Feb 14, 2018 16.45 17.30 16.15 17.10 19,929 +0.50(+3.01%)
Feb 13, 2018 16.50 16.99 16.15 16.60 17,670 -0.20(-1.19%)
Feb 12, 2018 16.60 17.50 16.55 16.80 13,863 +0.05(+0.30%)
Feb 09, 2018 17.40 17.40 15.86 16.75 46,306 -1.05(-5.90%)
Feb 08, 2018 17.95 16.79 17.80 44,107 +0.90(+5.33%)
Feb 07, 2018 18.65 18.65 16.65 16.90 135,167 -2.45(-12.66%)
Feb 06, 2018 18.50 19.60 17.91 19.35 87,551 +0.65(+3.48%)
Feb 05, 2018 18.80 19.10 18.54 18.70 51,815 -0.32(-1.71%)
Feb 02, 2018 19.00 19.70 19.00 19.02 36,156 -0.12(-0.65%)
Feb 01, 2018 19.40 19.90 18.40 19.15 75,550 -1.60(-7.71%)
Jan 31, 2018 20.95 20.95 19.60 20.75 89,705 +0.80(+4.01%)
Jan 30, 2018 21.25 21.33 19.75 19.95 63,365 -1.85(-8.49%)
Jan 29, 2018 20.95 22.75 20.85 21.80 119,037 +1.00(+4.81%)
Jan 26, 2018 19.35 21.00 19.30 20.80 56,573 +1.65(+8.62%)
Jan 25, 2018 19.35 19.35 18.50 19.15 21,033 +0.15(+0.79%)
Jan 24, 2018 18.60 19.35 18.05 19.00 43,323 +1.00(+5.56%)
Jan 23, 2018 18.55 18.95 18.00 18.00 55,462 -0.75(-4.00%)
Jan 22, 2018 19.10 19.11 18.15 18.75 35,181 -0.25(-1.32%)
Jan 19, 2018 19.30 19.45 18.90 19.00 27,967 -0.35(-1.81%)
Jan 18, 2018 19.40 19.90 18.80 19.35 58,023 +0.15(+0.78%)
Jan 17, 2018 19.60 19.70 18.60 19.20 50,702 -0.15(-0.78%)
Jan 16, 2018 19.15 20.00 18.90 19.35 53,539 -0.30(-1.53%)
Jan 12, 2018 19.65 19.65 19.65 0 +1.65(+9.17%)
Jan 11, 2018 20.00 20.02 18.00 18.00 83,997 -2.15(-10.67%)
Jan 10, 2018 20.44 19.75 20.15 57,844 -0.75(-3.59%)
Jan 09, 2018 21.80 22.40 19.50 20.90 157,081 -0.65(-3.02%)
Jan 08, 2018 18.10 21.60 18.00 21.55 258,659 +3.55(+19.72%)
Jan 05, 2018 14.50 18.25 14.45 18.00 241,439 +3.50(+24.14%)
Jan 04, 2018 14.35 14.60 14.00 14.50 30,151 +0.20(+1.40%)
Jan 03, 2018 12.70 14.70 12.70 14.30 201,875 +1.80(+14.40%)
Jan 02, 2018 11.35 13.30 11.35 12.50 120,330 +1.25(+11.11%)
Dec 29, 2017 11.25 11.25 11.25 0 -0.20(-1.75%)
Dec 28, 2017 10.80 11.50 10.50 11.45 49,891 +1.15(+11.17%)
Dec 27, 2017 10.95 10.95 10.30 10.30 29,087 -0.25(-2.37%)
Dec 26, 2017 11.00 11.40 10.45 10.55 20,024 -0.55(-4.95%)
Dec 22, 2017 11.25 11.40 10.70 11.10 18,753 +0.05(+0.45%)
Dec 21, 2017 11.00 11.20 11.00 11.05 13,043 +0.10(+0.91%)
Dec 20, 2017 10.95 11.30 10.75 10.95 27,484 -0.05(-0.45%)
Dec 19, 2017 10.85 11.80 10.85 11.00 48,357 +0.00(+0.00%)
Dec 18, 2017 10.55 11.10 10.50 11.00 52,403 +0.45(+4.27%)
Dec 15, 2017 10.31 10.65 10.31 10.55 15,154 +0.05(+0.48%)
Dec 14, 2017 10.65 10.90 10.50 10.50 26,512 -0.10(-0.94%)
Dec 13, 2017 10.60 10.70 10.60 10.60 20,194 +0.10(+0.95%)
Dec 12, 2017 10.50 10.70 10.50 10.50 11,545 +0.00(+0.00%)
Dec 11, 2017 10.80 11.05 10.35 10.50 15,988 -0.40(-3.67%)
Dec 08, 2017 10.90 11.05 10.80 10.90 14,290 +0.10(+0.93%)
Dec 07, 2017 10.90 11.20 10.80 10.80 23,853 +0.00(+0.00%)
Dec 06, 2017 11.00 10.95 10.80 10.80 6,467 -0.15(-1.37%)
Dec 05, 2017 10.40 11.00 10.40 10.95 27,696 +0.88(+8.70%)
Dec 04, 2017 10.90 10.00 10.07 7,385 -0.83(-7.58%)
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.