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 (%)
Jul 29, 2016 14.89 14.92 14.61 14.89 22,618 +0.09(+0.61%)
Jul 28, 2016 14.81 14.99 14.46 14.80 13,789 -0.12(-0.80%)
Jul 27, 2016 14.55 14.92 14.47 14.92 12,140 +0.45(+3.11%)
Jul 26, 2016 13.89 14.48 13.89 14.47 15,130 +0.40(+2.84%)
Jul 25, 2016 14.02 14.45 13.85 14.07 17,531 +0.05(+0.36%)
Jul 22, 2016 14.40 14.80 13.86 14.02 10,375 -0.18(-1.27%)
Jul 21, 2016 14.08 14.30 13.89 14.20 25,252 +0.30(+2.16%)
Jul 20, 2016 13.20 13.94 13.20 13.90 21,957 +0.88(+6.76%)
Jul 19, 2016 14.70 14.71 12.77 13.02 57,796 -1.68(-11.43%)
Jul 18, 2016 15.00 15.13 14.60 14.70 34,288 -0.22(-1.47%)
Jul 15, 2016 14.30 14.98 13.72 14.92 17,717 +0.74(+5.22%)
Jul 14, 2016 14.49 14.62 14.06 14.18 46,828 -0.23(-1.60%)
Jul 13, 2016 15.09 15.09 14.03 14.41 33,545 -0.48(-3.22%)
Jul 12, 2016 14.55 15.13 13.91 14.89 38,767 +0.40(+2.76%)
Jul 11, 2016 13.72 14.50 13.37 14.49 42,557 +0.78(+5.69%)
Jul 08, 2016 14.10 14.12 13.40 13.71 44,979 -0.26(-1.86%)
Jul 07, 2016 13.58 14.29 13.39 13.97 37,481 +1.39(+11.05%)
Jul 05, 2016 11.93 12.79 11.90 12.58 25,017 +0.45(+3.71%)
Jul 01, 2016 12.04 12.13 12.13 12.13 24,400 +0.14(+1.17%)
Jun 30, 2016 11.30 12.18 11.30 11.99 39,503 +0.69(+6.11%)
Jun 29, 2016 11.90 11.90 11.10 11.30 36,883 -0.73(-6.07%)
Jun 28, 2016 11.66 12.26 11.43 12.03 31,668 +0.69(+6.08%)
Jun 27, 2016 12.86 13.01 11.07 11.34 59,446 -1.75(-13.37%)
Jun 24, 2016 13.58 14.02 12.80 13.09 257,107 -1.15(-8.08%)
Jun 23, 2016 13.00 14.40 12.75 14.24 53,491 +1.49(+11.69%)
Jun 22, 2016 14.51 14.86 12.31 12.75 169,400 -1.55(-10.84%)
Jun 21, 2016 14.89 14.99 14.01 14.30 62,506 -0.85(-5.61%)
Jun 20, 2016 15.00 15.50 14.60 15.15 85,494 +0.31(+2.09%)
Jun 17, 2016 15.29 15.29 14.84 14.84 37,623 -0.40(-2.62%)
Jun 16, 2016 14.90 15.69 14.75 15.24 29,701 +0.05(+0.33%)
Jun 15, 2016 14.90 15.42 14.60 15.19 12,501 +0.10(+0.66%)
Jun 14, 2016 14.91 15.23 14.65 15.09 17,937 -0.07(-0.46%)
Jun 13, 2016 15.17 15.36 15.07 15.16 22,714 +0.00(+0.00%)
Jun 10, 2016 14.88 15.36 14.64 15.16 23,504 +0.22(+1.47%)
Jun 09, 2016 15.47 15.47 14.90 14.94 14,798 -0.33(-2.16%)
Jun 08, 2016 15.00 15.49 14.89 15.27 20,034 +0.05(+0.33%)
Jun 07, 2016 14.90 15.40 14.90 15.22 12,383 -0.07(-0.46%)
Jun 06, 2016 15.06 15.40 14.93 15.29 21,816 +0.14(+0.92%)
Jun 03, 2016 15.44 15.44 15.06 15.15 13,332 -0.15(-0.98%)
Jun 02, 2016 15.08 15.40 15.08 15.30 13,247 +0.11(+0.72%)
Jun 01, 2016 14.54 15.21 14.53 15.19 12,602 +0.60(+4.11%)
May 31, 2016 14.37 14.66 14.01 14.59 90,748 +0.17(+1.18%)
May 27, 2016 14.75 14.42 14.42 14.42 39,700 -0.41(-2.76%)
May 26, 2016 14.99 15.19 14.80 14.83 7,786 -0.39(-2.56%)
May 25, 2016 15.20 15.95 14.85 15.22 25,442 +0.12(+0.79%)
May 24, 2016 14.92 15.17 14.80 15.10 30,917 +0.10(+0.67%)
May 23, 2016 15.62 15.62 14.91 15.00 14,679 -0.52(-3.35%)
May 20, 2016 14.32 15.70 14.07 15.52 62,811 +1.35(+9.53%)
May 19, 2016 15.31 15.61 13.82 14.17 50,056 -1.40(-8.99%)
May 18, 2016 15.44 15.64 14.62 15.57 33,007 +0.68(+4.57%)
May 17, 2016 15.65 16.25 14.85 14.89 31,571 -0.94(-5.94%)
May 16, 2016 15.58 16.39 15.33 15.83 31,398 +0.32(+2.06%)
May 13, 2016 14.54 15.79 14.54 15.51 22,603 +0.89(+6.09%)
May 12, 2016 14.93 15.56 14.62 14.62 35,583 -0.41(-2.73%)
May 11, 2016 15.57 15.88 15.00 15.03 26,466 -0.73(-4.63%)
May 10, 2016 15.58 15.84 15.23 15.76 24,807 +0.24(+1.55%)
May 09, 2016 14.74 15.66 14.38 15.52 34,248 +0.88(+6.01%)
May 06, 2016 14.43 14.67 14.28 14.64 26,532 +0.07(+0.45%)
May 05, 2016 14.67 14.84 14.22 14.57 13,679 -0.11(-0.72%)
May 04, 2016 15.34 15.34 14.68 14.68 29,662 -0.83(-5.35%)
May 03, 2016 15.28 15.75 15.07 15.51 30,012 -0.03(-0.19%)
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.