Skip to main content
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 30, 2015 20.13 21.00 19.09 21.00 70,312 +0.73(+3.60%)
Oct 29, 2015 21.30 21.50 19.94 20.27 22,729 -1.44(-6.63%)
Oct 28, 2015 18.84 21.71 18.46 21.71 38,189 +2.91(+15.48%)
Oct 27, 2015 18.64 19.11 18.16 18.80 32,616 +0.11(+0.59%)
Oct 26, 2015 18.97 19.53 18.39 18.69 14,339 -0.44(-2.30%)
Oct 23, 2015 18.39 19.99 18.11 19.13 39,986 +1.01(+5.57%)
Oct 22, 2015 18.10 18.72 17.13 18.12 71,712 +0.08(+0.44%)
Oct 21, 2015 19.35 19.85 17.56 18.04 57,227 -1.25(-6.48%)
Oct 20, 2015 19.93 19.95 19.20 19.29 41,395 -0.24(-1.23%)
Oct 19, 2015 20.24 20.66 19.50 19.53 34,958 -0.18(-0.91%)
Oct 16, 2015 19.85 19.85 19.01 19.71 22,844 +0.01(+0.05%)
Oct 15, 2015 18.01 19.92 18.01 19.70 36,440 +1.68(+9.32%)
Oct 14, 2015 18.01 19.45 18.00 18.02 66,566 +0.00(+0.00%)
Oct 13, 2015 18.70 19.55 18.00 18.02 35,836 -0.91(-4.81%)
Oct 12, 2015 18.57 19.77 18.45 18.93 115,928 +0.31(+1.66%)
Oct 09, 2015 18.57 18.81 18.21 18.62 56,411 +0.05(+0.27%)
Oct 08, 2015 18.02 18.80 17.96 18.57 68,299 +0.42(+2.31%)
Oct 07, 2015 17.03 18.24 17.03 18.15 56,864 +1.19(+7.02%)
Oct 06, 2015 17.28 17.85 16.73 16.96 57,385 -0.48(-2.75%)
Oct 05, 2015 16.34 18.46 16.34 17.44 62,562 +0.96(+5.83%)
Oct 02, 2015 16.01 17.00 16.00 16.48 64,849 +0.11(+0.67%)
Oct 01, 2015 16.60 17.71 15.90 16.37 50,209 -0.56(-3.31%)
Sep 30, 2015 16.28 17.58 16.20 16.93 82,057 +0.78(+4.83%)
Sep 29, 2015 17.00 18.74 16.00 16.15 86,273 -0.72(-4.27%)
Sep 28, 2015 17.62 17.62 16.32 16.87 46,044 -0.83(-4.69%)
Sep 25, 2015 19.64 20.47 17.56 17.70 131,194 -1.98(-10.06%)
Sep 24, 2015 20.06 20.06 19.50 19.68 39,494 -0.52(-2.57%)
Sep 23, 2015 20.15 20.49 19.70 20.20 48,236 +0.24(+1.20%)
Sep 22, 2015 20.05 20.82 19.80 19.96 56,473 -0.28(-1.38%)
Sep 21, 2015 22.04 22.42 19.93 20.24 116,557 -1.78(-8.08%)
Sep 18, 2015 21.65 22.33 21.63 22.02 97,781 -0.20(-0.90%)
Sep 17, 2015 21.00 22.55 21.00 22.22 83,721 +0.95(+4.47%)
Sep 16, 2015 21.42 22.40 21.05 21.27 37,124 -0.30(-1.39%)
Sep 15, 2015 22.57 22.68 21.42 21.57 36,721 -1.06(-4.68%)
Sep 14, 2015 22.90 23.00 22.50 22.63 77,134 -0.22(-0.96%)
Sep 11, 2015 22.67 23.07 22.50 22.85 48,444 -0.01(-0.04%)
Sep 10, 2015 23.01 23.15 22.56 22.86 84,300 +0.21(+0.93%)
Sep 09, 2015 23.90 24.70 22.51 22.65 85,559 -1.16(-4.87%)
Sep 08, 2015 23.15 23.89 23.08 23.81 60,424 +0.88(+3.84%)
Sep 04, 2015 23.29 22.93 22.93 22.93 76,900 -0.62(-2.63%)
Sep 03, 2015 23.62 23.90 22.85 23.55 133,499 -0.17(-0.72%)
Sep 02, 2015 23.08 24.18 22.65 23.72 206,969 +0.83(+3.63%)
Sep 01, 2015 22.88 23.76 22.50 22.89 133,382 -0.32(-1.38%)
Aug 31, 2015 22.55 24.05 22.55 23.21 48,662 -0.35(-1.49%)
Aug 28, 2015 22.63 23.87 22.63 23.56 70,749 +0.71(+3.11%)
Aug 27, 2015 22.72 23.23 22.01 22.85 59,416 +0.20(+0.88%)
Aug 26, 2015 22.00 23.50 21.64 22.65 90,261 +0.65(+2.95%)
Aug 25, 2015 22.31 23.49 22.00 22.00 53,675 +0.33(+1.52%)
Aug 24, 2015 22.75 23.00 21.61 21.67 140,824 -0.96(-4.24%)
Aug 21, 2015 22.00 23.79 22.00 22.63 54,756 +1.09(+5.06%)
Aug 20, 2015 22.80 23.20 21.23 21.54 110,358 -1.26(-5.53%)
Aug 19, 2015 23.00 23.65 22.80 22.80 81,817 +0.34(+1.51%)
Aug 18, 2015 21.51 24.00 21.18 22.46 111,841 +0.02(+0.09%)
Aug 17, 2015 24.15 24.95 22.30 22.44 63,967 -1.33(-5.60%)
Aug 14, 2015 23.51 24.25 23.26 23.77 29,726 -0.12(-0.50%)
Aug 13, 2015 23.91 24.46 23.08 23.89 28,914 -0.09(-0.38%)
Aug 12, 2015 24.50 26.98 23.00 23.98 133,677 -0.92(-3.69%)
Aug 11, 2015 25.15 25.15 24.30 24.90 49,461 -0.45(-1.78%)
Aug 10, 2015 25.04 25.48 24.64 25.35 57,822 +0.48(+1.93%)
Aug 07, 2015 24.15 26.01 24.15 24.87 48,248 +0.21(+0.85%)
Aug 06, 2015 27.48 28.00 24.51 24.66 138,879 -2.59(-9.50%)
Aug 05, 2015 26.44 27.50 26.44 27.25 72,464 +0.72(+2.71%)
Aug 04, 2015 27.03 28.18 26.36 26.53 74,138 -0.47(-1.74%)
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.