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 (%)
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%)
May 01, 2015 24.85 26.18 23.53 23.96 67,192 -0.57(-2.32%)
Apr 30, 2015 25.79 25.98 24.00 24.53 87,800 -1.87(-7.08%)
Apr 29, 2015 24.10 26.67 23.55 26.40 75,272 +1.83(+7.45%)
Apr 28, 2015 25.04 25.25 23.50 24.57 145,503 -0.55(-2.19%)
Apr 27, 2015 29.52 30.40 24.72 25.12 110,219 -4.39(-14.88%)
Apr 24, 2015 32.45 32.45 29.51 29.51 107,864 -1.85(-5.90%)
Apr 23, 2015 31.43 32.57 30.33 31.36 143,138 -0.78(-2.43%)
Apr 22, 2015 30.14 32.93 30.00 32.14 118,971 +2.21(+7.38%)
Apr 21, 2015 31.58 31.84 29.00 29.93 32,894 -0.66(-2.16%)
Apr 20, 2015 31.00 31.00 29.95 30.59 36,962 +0.51(+1.70%)
Apr 17, 2015 29.98 30.89 29.65 30.08 42,131 +0.42(+1.42%)
Apr 16, 2015 29.03 30.98 28.62 29.66 71,586 +0.05(+0.17%)
Apr 15, 2015 30.59 31.56 28.61 29.61 61,274 -1.29(-4.17%)
Apr 14, 2015 30.50 32.78 30.04 30.90 135,765 +0.65(+2.15%)
Apr 13, 2015 28.72 30.54 27.70 30.25 290,497 +1.30(+4.49%)
Apr 10, 2015 27.21 31.00 26.72 28.95 323,214 +1.47(+5.35%)
Apr 09, 2015 27.40 29.00 27.00 27.48 163,807 +0.27(+0.99%)
Apr 08, 2015 22.33 29.19 21.41 27.21 855,105 +1.99(+7.89%)
Apr 07, 2015 32.50 34.95 24.50 25.22 537,579 -7.00(-21.73%)
Apr 06, 2015 36.01 38.74 30.70 32.22 548,205 -3.94(-10.90%)
Apr 02, 2015 32.77 36.16 36.16 36.16 138,500 +3.16(+9.58%)
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.