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 31, 2018 21.05 22.76 21.00 22.65 133,470 +1.60(+7.60%)
Jul 30, 2018 20.50 21.30 20.50 21.05 18,731 +0.45(+2.18%)
Jul 27, 2018 21.10 21.20 20.50 20.60 17,400 -0.70(-3.29%)
Jul 26, 2018 21.35 21.35 20.43 21.30 15,355 +0.05(+0.24%)
Jul 25, 2018 21.40 21.50 21.05 21.25 15,788 -0.15(-0.70%)
Jul 24, 2018 21.66 21.66 20.70 21.40 33,911 -0.10(-0.47%)
Jul 23, 2018 21.15 21.90 21.15 21.50 40,095 +0.10(+0.47%)
Jul 20, 2018 20.10 21.62 19.95 21.40 124,208 +1.40(+7.00%)
Jul 19, 2018 20.05 20.10 19.40 20.00 35,374 +0.05(+0.25%)
Jul 18, 2018 20.25 20.30 19.40 19.95 20,706 +0.15(+0.76%)
Jul 17, 2018 20.30 20.30 19.55 19.80 28,125 -0.50(-2.46%)
Jul 16, 2018 19.55 20.40 17.95 20.30 86,429 +0.85(+4.37%)
Jul 13, 2018 20.00 20.40 19.00 19.45 92,781 -0.45(-2.26%)
Jul 12, 2018 20.00 18.55 19.90 49,542 +1.05(+5.57%)
Jul 11, 2018 18.75 19.00 18.60 18.85 14,946 -0.15(-0.79%)
Jul 10, 2018 19.10 19.20 18.90 19.00 46,922 +0.00(+0.00%)
Jul 09, 2018 19.25 19.35 18.85 19.00 49,212 +0.10(+0.53%)
Jul 06, 2018 19.40 19.40 18.70 18.90 38,121 -0.40(-2.07%)
Jul 05, 2018 20.05 20.39 18.80 19.30 45,098 -0.65(-3.26%)
Jul 03, 2018 19.95 19.95 19.95 0 +0.35(+1.79%)
Jul 02, 2018 19.05 20.05 19.05 19.60 34,482 +0.05(+0.26%)
Jun 29, 2018 19.20 19.80 19.10 19.55 39,011 +0.35(+1.82%)
Jun 28, 2018 19.50 19.75 18.66 19.20 32,010 -0.35(-1.79%)
Jun 27, 2018 18.65 19.95 18.60 19.55 65,933 +0.20(+1.03%)
Jun 26, 2018 19.90 20.15 19.15 19.35 47,889 -0.55(-2.76%)
Jun 25, 2018 19.75 20.50 19.15 19.90 138,694 -0.40(-1.97%)
Jun 22, 2018 17.95 20.85 17.50 20.30 1,117,914 +2.25(+12.47%)
Jun 21, 2018 17.95 18.35 17.05 18.05 60,098 +0.05(+0.28%)
Jun 20, 2018 18.00 18.70 18.00 18.00 31,240 -0.05(-0.28%)
Jun 19, 2018 17.85 18.25 17.50 18.05 21,506 +0.10(+0.56%)
Jun 18, 2018 18.30 18.67 17.65 17.95 65,929 +0.15(+0.84%)
Jun 15, 2018 17.95 17.20 17.80 25,493 +0.60(+3.49%)
Jun 14, 2018 18.30 18.30 16.55 17.20 52,432 -0.20(-1.15%)
Jun 13, 2018 18.00 18.00 17.30 17.40 56,893 -0.60(-3.33%)
Jun 12, 2018 17.90 18.05 17.35 18.00 15,155 -0.05(-0.28%)
Jun 11, 2018 18.50 18.50 17.60 18.05 22,028 -0.05(-0.28%)
Jun 08, 2018 17.80 18.45 17.25 18.10 90,430 +0.40(+2.26%)
Jun 07, 2018 18.45 19.30 17.00 17.70 92,033 -0.70(-3.80%)
Jun 06, 2018 17.65 18.50 17.65 18.40 21,738 +0.75(+4.25%)
Jun 05, 2018 18.25 18.95 17.60 17.65 40,939 -0.38(-2.08%)
Jun 04, 2018 17.80 18.35 17.60 18.02 37,805 +0.62(+3.59%)
Jun 01, 2018 17.05 17.50 16.90 17.40 36,988 +0.40(+2.35%)
May 31, 2018 17.60 17.95 16.90 17.00 27,407 +0.25(+1.49%)
May 30, 2018 16.73 17.05 16.60 16.75 14,494 +0.25(+1.52%)
May 29, 2018 17.20 17.80 15.95 16.50 44,446 -0.60(-3.51%)
May 25, 2018 17.10 17.10 17.10 0 -0.40(-2.29%)
May 24, 2018 17.75 17.75 17.50 17.50 7,617 -0.15(-0.85%)
May 23, 2018 17.65 17.85 17.40 17.65 29,173 +0.00(+0.00%)
May 22, 2018 17.80 17.80 17.50 17.65 17,178 -0.15(-0.84%)
May 21, 2018 18.30 18.55 17.60 17.80 33,120 -0.30(-1.66%)
May 18, 2018 18.30 18.70 18.00 18.10 30,750 -0.20(-1.09%)
May 17, 2018 18.00 18.40 18.00 18.30 11,988 +0.25(+1.39%)
May 16, 2018 18.50 18.85 18.00 18.05 19,027 -0.45(-2.43%)
May 15, 2018 18.25 18.80 17.85 18.50 41,527 -0.05(-0.27%)
May 14, 2018 19.00 19.10 18.25 18.55 30,626 -0.35(-1.85%)
May 11, 2018 18.40 18.90 18.00 18.90 62,477 +0.50(+2.72%)
May 10, 2018 17.75 19.00 17.70 18.40 50,226 +0.60(+3.37%)
May 09, 2018 17.65 18.75 17.60 17.80 50,427 -0.50(-2.73%)
May 08, 2018 18.50 19.10 18.10 18.30 36,035 -0.05(-0.27%)
May 07, 2018 19.00 19.40 18.30 18.35 18,954 -1.10(-5.66%)
May 04, 2018 18.90 19.75 18.80 19.45 42,691 +0.95(+5.14%)
May 03, 2018 18.55 19.40 18.48 18.50 28,201 -0.35(-1.86%)
May 02, 2018 19.10 19.62 18.75 18.85 38,638 -0.45(-2.33%)
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.