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 28, 2019 19.01 19.33 18.98 19.12 23,307 -0.13(-0.68%)
Feb 27, 2019 18.50 19.30 18.44 19.25 22,445 +0.70(+3.77%)
Feb 26, 2019 18.19 18.68 18.19 18.55 18,523 +0.44(+2.43%)
Feb 25, 2019 18.04 18.38 17.85 18.11 34,978 +0.17(+0.95%)
Feb 22, 2019 17.60 18.29 17.55 17.94 25,300 +0.42(+2.40%)
Feb 21, 2019 17.01 17.61 17.01 17.52 38,398 +0.51(+3.00%)
Feb 20, 2019 19.55 19.55 17.00 17.01 66,245 -2.80(-14.13%)
Feb 19, 2019 19.73 20.24 19.52 19.81 118,712 +0.25(+1.28%)
Feb 15, 2019 19.15 19.73 19.06 19.56 74,600 +0.54(+2.84%)
Feb 14, 2019 18.42 19.20 18.19 19.02 55,273 +0.58(+3.15%)
Feb 13, 2019 18.10 18.47 18.10 18.44 39,553 +0.46(+2.56%)
Feb 12, 2019 18.02 18.21 17.66 17.98 21,355 +0.11(+0.62%)
Feb 11, 2019 17.57 18.10 17.38 17.87 11,831 +0.48(+2.76%)
Feb 08, 2019 17.53 17.75 17.22 17.39 12,400 -0.27(-1.53%)
Feb 07, 2019 17.79 17.90 17.14 17.66 23,899 +0.04(+0.23%)
Feb 06, 2019 17.96 18.08 17.43 17.62 14,767 -0.09(-0.51%)
Feb 05, 2019 17.94 18.32 17.46 17.71 20,433 -0.17(-0.95%)
Feb 04, 2019 17.87 18.04 17.63 17.88 16,926 +0.03(+0.17%)
Feb 01, 2019 17.91 17.98 17.36 17.85 16,600 +0.08(+0.45%)
Jan 31, 2019 17.35 18.27 17.35 17.77 24,031 +0.18(+1.02%)
Jan 30, 2019 16.84 17.62 16.84 17.59 24,888 +0.58(+3.41%)
Jan 29, 2019 17.00 17.12 16.43 17.01 25,499 +0.09(+0.53%)
Jan 28, 2019 16.90 17.05 16.34 16.92 53,926 -0.15(-0.88%)
Jan 25, 2019 18.36 18.49 16.95 17.07 80,600 -1.21(-6.62%)
Jan 24, 2019 18.63 18.92 17.97 18.28 23,887 -0.12(-0.65%)
Jan 23, 2019 19.11 19.11 18.06 18.40 30,932 -0.28(-1.50%)
Jan 22, 2019 18.88 19.24 18.13 18.68 25,916 -0.23(-1.22%)
Jan 18, 2019 20.22 20.50 18.75 18.91 122,700 -1.20(-5.97%)
Jan 17, 2019 18.89 20.50 18.79 20.11 188,787 +1.48(+7.94%)
Jan 16, 2019 17.91 19.07 17.78 18.63 68,137 +0.61(+3.39%)
Jan 15, 2019 17.50 18.20 17.13 18.02 65,011 +0.59(+3.38%)
Jan 14, 2019 18.02 18.40 17.20 17.43 37,051 -0.43(-2.41%)
Jan 11, 2019 18.15 18.62 17.46 17.86 31,800 -0.41(-2.24%)
Jan 10, 2019 18.69 18.91 18.05 18.27 42,295 -0.72(-3.79%)
Jan 09, 2019 19.10 19.70 18.85 18.99 32,135 -0.24(-1.25%)
Jan 08, 2019 19.96 20.00 18.94 19.23 34,903 -0.30(-1.54%)
Jan 07, 2019 19.37 20.44 19.22 19.53 86,495 -0.08(-0.41%)
Jan 04, 2019 18.92 19.72 18.66 19.61 91,500 +1.05(+5.66%)
Jan 03, 2019 18.51 19.01 18.10 18.56 75,258 -0.12(-0.64%)
Jan 02, 2019 17.74 18.98 17.70 18.68 114,880 +1.02(+5.78%)
Dec 31, 2018 17.64 18.56 17.08 17.66 175,200 -0.35(-1.94%)
Dec 28, 2018 17.51 18.40 16.81 18.01 111,800 +0.49(+2.80%)
Dec 27, 2018 16.87 17.77 16.55 17.52 120,596 +0.20(+1.15%)
Dec 26, 2018 15.53 17.40 15.21 17.32 154,652 +1.79(+11.53%)
Dec 24, 2018 15.98 16.23 15.39 15.53 68,100 -0.81(-4.96%)
Dec 21, 2018 16.89 17.54 16.02 16.34 210,800 -0.61(-3.60%)
Dec 20, 2018 17.34 18.43 16.76 16.95 341,524 -0.36(-2.08%)
Dec 19, 2018 18.57 19.09 17.16 17.31 152,955 -1.01(-5.51%)
Dec 18, 2018 18.81 19.11 18.00 18.32 89,305 -0.59(-3.12%)
Dec 17, 2018 19.34 19.77 18.74 18.91 110,212 -0.39(-2.02%)
Dec 14, 2018 19.47 19.75 18.77 19.30 77,600 -0.42(-2.13%)
Dec 13, 2018 20.13 20.20 19.40 19.72 41,164 -0.38(-1.89%)
Dec 12, 2018 20.28 20.40 19.31 20.10 42,069 -0.18(-0.89%)
Dec 11, 2018 18.67 20.35 18.05 20.28 105,512 +1.73(+9.33%)
Dec 10, 2018 18.79 20.20 17.44 18.55 48,866 -0.23(-1.22%)
Dec 07, 2018 19.01 20.18 18.55 18.78 64,100 -0.26(-1.37%)
Dec 06, 2018 19.70 20.20 18.12 19.04 115,657 -0.56(-2.86%)
Dec 04, 2018 20.28 20.41 19.40 19.60 176,100 -0.70(-3.45%)
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.