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 (%)
Feb 27, 2015 29.95 30.55 29.23 29.99 66,153 -0.01(-0.03%)
Feb 26, 2015 29.65 30.00 29.02 30.00 41,568 +0.50(+1.69%)
Feb 25, 2015 29.50 29.75 28.14 29.50 33,569 +1.04(+3.65%)
Feb 24, 2015 28.40 29.49 28.05 28.46 41,670 +0.56(+2.01%)
Feb 23, 2015 25.90 28.50 25.84 27.90 95,767 +2.11(+8.18%)
Feb 20, 2015 25.85 25.96 25.00 25.79 9,456 -0.06(-0.23%)
Feb 19, 2015 25.78 26.00 25.02 25.85 20,768 -0.12(-0.46%)
Feb 18, 2015 25.70 25.97 24.51 25.97 9,860 +0.47(+1.84%)
Feb 17, 2015 23.50 25.50 23.50 25.50 40,128 +1.18(+4.85%)
Feb 13, 2015 26.00 24.32 24.32 24.32 56,300 -1.17(-4.59%)
Feb 12, 2015 25.50 26.88 24.75 25.49 72,772 +0.49(+1.96%)
Feb 11, 2015 24.00 25.00 23.64 25.00 72,919 +1.40(+5.93%)
Feb 10, 2015 23.80 24.95 22.10 23.60 139,165 +0.20(+0.85%)
Feb 09, 2015 23.00 24.20 22.41 23.40 73,675 +2.29(+10.85%)
Feb 06, 2015 20.00 24.00 19.05 21.11 75,738 +2.39(+12.77%)
Feb 05, 2015 16.62 18.75 16.52 18.72 50,927 +2.41(+14.78%)
Feb 04, 2015 16.27 16.91 16.27 16.31 6,821 -0.40(-2.39%)
Feb 03, 2015 16.75 17.00 16.51 16.71 9,304 +0.12(+0.72%)
Feb 02, 2015 17.00 17.00 16.00 16.59 12,837 -0.39(-2.30%)
Jan 30, 2015 16.50 17.49 15.97 16.98 17,484 +1.16(+7.33%)
Jan 29, 2015 16.94 16.06 15.51 15.82 3,866 -0.24(-1.49%)
Jan 28, 2015 16.00 16.97 16.00 16.06 5,437 -0.08(-0.50%)
Jan 27, 2015 17.35 17.35 16.00 16.14 10,651 -0.79(-4.67%)
Jan 26, 2015 16.06 17.23 16.06 16.93 2,022 +0.46(+2.79%)
Jan 23, 2015 17.50 17.50 16.01 16.47 8,754 -1.33(-7.47%)
Jan 22, 2015 17.78 17.80 17.78 17.80 2,343 +0.02(+0.11%)
Jan 21, 2015 17.79 18.14 17.69 17.78 9,801 +0.22(+1.25%)
Jan 20, 2015 19.00 19.00 16.98 17.56 17,778 +1.00(+6.04%)
Jan 16, 2015 16.50 16.58 16.50 16.56 1,029 -0.90(-5.15%)
Jan 15, 2015 18.00 18.00 16.31 17.46 4,028 +0.88(+5.31%)
Jan 14, 2015 17.02 17.02 15.47 16.58 12,596 -1.36(-7.58%)
Jan 13, 2015 18.95 19.00 17.00 17.94 32,951 -1.25(-6.51%)
Jan 12, 2015 18.16 20.00 17.20 19.19 38,048 +3.07(+19.04%)
Jan 09, 2015 16.00 16.55 15.50 16.12 13,068 +1.11(+7.40%)
Jan 08, 2015 14.27 16.10 14.17 15.01 27,775 +1.20(+8.69%)
Jan 07, 2015 13.80 14.20 13.80 13.81 6,753 -0.18(-1.29%)
Jan 06, 2015 13.40 14.00 13.20 13.99 9,022 +0.83(+6.31%)
Jan 05, 2015 13.15 13.99 13.15 13.16 2,031 -0.63(-4.57%)
Jan 02, 2015 13.22 13.99 12.93 13.79 15,490 +0.88(+6.82%)
Dec 31, 2014 12.65 12.91 12.91 12.91 28,100 +1.39(+12.07%)
Dec 30, 2014 13.00 13.87 11.50 11.52 19,526 -1.49(-11.45%)
Dec 29, 2014 13.05 13.88 13.00 13.01 5,714 +0.01(+0.08%)
Dec 26, 2014 13.03 13.89 12.50 13.00 12,288 +0.02(+0.15%)
Dec 24, 2014 12.50 12.98 12.98 12.98 12,400 +0.19(+1.49%)
Dec 23, 2014 12.64 12.79 12.50 12.79 7,440 -0.20(-1.54%)
Dec 22, 2014 12.70 13.04 12.70 12.99 5,848 +0.44(+3.51%)
Dec 19, 2014 14.00 14.00 12.55 12.55 16,914 -1.14(-8.33%)
Dec 18, 2014 13.66 14.20 13.66 13.69 15,397 +0.34(+2.55%)
Dec 17, 2014 12.94 13.66 12.80 13.35 12,561 +0.51(+3.97%)
Dec 16, 2014 13.05 13.50 12.75 12.84 15,633 -0.75(-5.52%)
Dec 15, 2014 12.97 13.85 12.75 13.59 18,104 -0.51(-3.62%)
Dec 12, 2014 12.58 14.90 12.58 14.10 23,563 +0.12(+0.86%)
Dec 11, 2014 12.31 14.00 11.50 13.98 28,230 +1.76(+14.40%)
Dec 10, 2014 13.25 13.25 12.10 12.22 20,368 -0.72(-5.56%)
Dec 09, 2014 13.75 13.75 12.31 12.94 13,857 -1.17(-8.29%)
Dec 08, 2014 15.00 15.29 14.11 14.11 13,448 -0.11(-0.77%)
Dec 05, 2014 15.34 16.01 14.17 14.22 30,013 -1.18(-7.66%)
Dec 04, 2014 15.18 15.50 15.18 15.40 4,563 +0.18(+1.18%)
Dec 03, 2014 15.79 15.79 15.14 15.22 18,288 -0.23(-1.49%)
Dec 02, 2014 15.51 16.92 15.32 15.45 12,447 -0.55(-3.44%)
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.