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 (%)
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%)
Apr 01, 2015 31.44 34.28 30.05 33.00 188,034 +1.54(+4.90%)
Mar 31, 2015 36.61 36.61 31.43 31.46 154,675 -5.49(-14.86%)
Mar 30, 2015 39.55 39.55 36.13 36.95 192,731 -3.15(-7.86%)
Mar 27, 2015 39.11 41.79 38.11 40.10 126,577 +0.50(+1.26%)
Mar 26, 2015 42.12 42.39 39.03 39.60 136,998 -3.43(-7.97%)
Mar 25, 2015 47.60 48.40 43.01 43.03 152,432 -3.88(-8.27%)
Mar 24, 2015 49.00 49.00 45.23 46.91 66,294 -0.15(-0.32%)
Mar 23, 2015 45.45 48.88 45.45 47.06 125,416 +2.18(+4.86%)
Mar 20, 2015 44.61 45.49 42.50 44.88 81,718 +0.13(+0.29%)
Mar 19, 2015 43.00 45.66 43.00 44.75 108,852 +1.75(+4.07%)
Mar 18, 2015 40.42 43.00 40.00 43.00 55,371 +3.00(+7.50%)
Mar 17, 2015 41.10 42.68 38.15 40.00 160,127 -0.19(-0.47%)
Mar 16, 2015 39.00 41.00 37.15 40.19 179,322 +0.63(+1.59%)
Mar 13, 2015 45.21 46.60 38.76 39.56 189,072 -5.81(-12.81%)
Mar 12, 2015 46.10 49.00 43.25 45.37 164,661 -1.08(-2.33%)
Mar 11, 2015 39.80 46.90 39.79 46.45 234,456 +7.22(+18.40%)
Mar 10, 2015 38.00 39.80 36.80 39.23 115,099 +0.23(+0.59%)
Mar 09, 2015 35.26 39.11 35.26 39.00 215,234 +5.01(+14.74%)
Mar 06, 2015 32.49 35.00 32.49 33.99 109,689 +1.60(+4.94%)
Mar 05, 2015 29.90 32.49 29.90 32.39 74,700 +2.89(+9.80%)
Mar 04, 2015 29.21 29.67 29.00 29.50 13,770 -0.34(-1.14%)
Mar 03, 2015 30.00 30.01 28.85 29.84 14,789 -0.16(-0.53%)
Mar 02, 2015 30.00 30.00 28.84 30.00 29,760 +0.01(+0.03%)
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%)
Dec 01, 2014 16.50 16.66 15.90 16.00 26,867 +0.17(+1.05%)
Nov 28, 2014 15.55 16.02 14.91 15.83 9,957 +0.49(+3.19%)
Nov 26, 2014 15.29 15.34 15.34 15.34 20,700 +0.17(+1.10%)
Nov 25, 2014 15.38 16.47 15.15 15.18 17,186 -0.26(-1.70%)
Nov 24, 2014 15.52 15.65 15.20 15.44 24,147 +0.17(+1.11%)
Nov 21, 2014 15.62 15.79 15.15 15.27 5,675 -0.23(-1.48%)
Nov 20, 2014 15.60 15.70 15.50 15.50 5,922 -0.10(-0.64%)
Nov 19, 2014 15.70 15.70 15.60 15.60 2,411 -0.09(-0.57%)
Nov 18, 2014 15.90 16.00 15.50 15.69 8,567 -0.11(-0.70%)
Nov 17, 2014 15.80 16.00 15.80 15.80 1,316 -0.19(-1.19%)
Nov 14, 2014 16.00 16.05 15.89 15.99 6,766 +0.19(+1.20%)
Nov 13, 2014 15.75 16.00 15.75 15.80 5,536 +0.10(+0.64%)
Nov 12, 2014 16.01 16.30 15.70 15.70 14,305 -0.00(-0.00%)
Nov 11, 2014 15.70 15.96 15.60 15.70 923 +0.00(+0.00%)
Nov 10, 2014 15.71 15.75 15.70 15.70 2,636 +0.08(+0.51%)
Nov 07, 2014 16.00 16.02 15.62 15.62 8,224 -0.38(-2.38%)
Nov 06, 2014 15.90 16.09 15.78 16.00 2,423 +0.18(+1.14%)
Nov 05, 2014 16.00 16.09 15.78 15.82 2,251 +0.05(+0.30%)
Nov 04, 2014 15.90 16.00 15.73 15.77 5,152 -0.13(-0.81%)
Nov 03, 2014 16.00 16.00 15.90 15.90 558 -0.10(-0.62%)
Oct 31, 2014 16.20 16.20 16.00 16.00 2,412 +0.00(+0.00%)
Oct 30, 2014 15.75 16.25 15.75 16.00 4,011 +0.20(+1.27%)
Oct 29, 2014 15.98 16.20 15.80 15.80 2,998 +0.08(+0.51%)
Oct 28, 2014 15.70 15.99 15.70 15.72 4,875 +0.02(+0.13%)
Oct 27, 2014 16.46 16.45 15.70 15.70 4,478 -0.75(-4.56%)
Oct 24, 2014 15.90 16.45 15.90 16.45 731 +0.45(+2.81%)
Oct 23, 2014 16.33 16.46 16.00 16.00 4,993 +0.03(+0.19%)
Oct 22, 2014 15.93 16.60 15.90 15.97 16,224 +0.03(+0.19%)
Oct 21, 2014 17.00 17.00 15.93 15.94 11,678 +0.04(+0.25%)
Oct 20, 2014 16.00 16.43 16.00 15.90 12,547 -0.30(-1.85%)
Oct 17, 2014 16.50 16.51 16.20 16.20 10,091 -0.18(-1.10%)
Oct 16, 2014 16.03 16.41 16.03 16.38 2,861 +0.58(+3.67%)
Oct 15, 2014 15.85 16.57 15.53 15.80 7,973 -0.21(-1.31%)
Oct 14, 2014 15.88 17.50 15.74 16.01 17,833 +0.31(+1.97%)
Oct 13, 2014 15.70 16.38 15.70 15.70 9,631 +0.19(+1.23%)
Oct 10, 2014 16.30 16.38 15.51 15.51 9,758 +0.12(+0.78%)
Oct 09, 2014 18.20 18.20 15.38 15.39 53,490 -3.06(-16.59%)
Oct 08, 2014 19.00 19.00 18.01 18.45 5,646 -0.30(-1.60%)
Oct 07, 2014 19.70 19.70 18.75 18.75 1,982 -0.25(-1.32%)
Oct 06, 2014 19.30 19.86 19.00 19.00 3,170 +0.40(+2.15%)
Oct 03, 2014 19.23 19.94 18.60 18.60 19,808 -0.60(-3.12%)
Oct 02, 2014 20.16 20.17 19.20 19.20 7,684 +0.09(+0.47%)
Oct 01, 2014 20.06 21.00 19.00 19.11 12,431 -1.88(-8.96%)
Sep 30, 2014 20.89 21.00 20.32 20.99 9,575 +0.02(+0.10%)
Sep 29, 2014 19.34 20.98 19.34 20.97 15,580 +1.73(+9.00%)
Sep 26, 2014 18.00 19.49 18.00 19.24 8,114 +0.75(+4.05%)
Sep 25, 2014 19.86 19.86 18.00 18.49 16,771 -1.01(-5.18%)
Sep 24, 2014 19.60 20.30 19.50 19.50 10,529 -0.87(-4.27%)
Sep 23, 2014 19.76 20.37 19.50 20.37 3,316 +0.01(+0.05%)
Sep 22, 2014 20.75 21.00 19.50 20.36 16,510 +0.46(+2.31%)
Sep 19, 2014 22.40 22.40 20.40 19.90 22,807 -0.50(-2.45%)
Sep 18, 2014 22.00 22.99 20.40 20.40 15,443 -1.10(-5.12%)
Sep 17, 2014 21.62 21.62 21.01 21.50 7,721 +0.34(+1.61%)
Sep 16, 2014 20.40 21.50 20.39 21.16 11,786 +1.06(+5.27%)
Sep 15, 2014 20.44 20.44 19.14 20.10 4,287 +0.26(+1.31%)
Sep 12, 2014 21.15 22.49 19.70 19.84 21,781 -0.99(-4.75%)
Sep 11, 2014 22.10 22.94 20.40 20.83 19,422 -1.33(-6.00%)
Sep 10, 2014 23.09 23.09 22.00 22.16 6,190 -0.11(-0.49%)
Sep 09, 2014 23.40 23.45 22.10 22.27 10,331 -0.61(-2.67%)
Sep 08, 2014 22.05 24.65 22.05 22.88 15,224 -0.02(-0.09%)
Sep 05, 2014 21.79 22.90 21.79 22.90 1,108 +0.85(+3.85%)
Sep 04, 2014 23.51 23.51 21.20 22.05 8,319 -1.51(-6.41%)
Sep 03, 2014 26.70 26.70 21.51 23.56 30,903 +1.00(+4.43%)
Sep 02, 2014 22.88 22.88 20.70 22.56 23,429 +3.16(+16.29%)
Aug 29, 2014 19.00 19.40 19.40 19.40 5,700 -0.07(-0.36%)
Aug 28, 2014 18.57 19.95 18.56 19.47 3,321 +0.89(+4.79%)
Aug 27, 2014 17.25 18.80 17.25 18.58 2,616 -0.41(-2.16%)
Aug 26, 2014 17.70 18.99 17.00 18.99 10,545 +1.49(+8.51%)
Aug 25, 2014 18.18 18.18 16.82 17.50 14,827 +0.50(+2.94%)
Aug 22, 2014 18.00 18.25 17.00 17.00 13,010 -1.77(-9.43%)
Aug 21, 2014 19.00 19.31 18.96 18.77 11,873 +0.27(+1.46%)
Aug 20, 2014 20.00 20.00 17.82 18.50 23,041 -1.62(-8.03%)
Aug 19, 2014 21.40 21.79 20.03 20.12 27,313 -1.39(-6.48%)
Aug 18, 2014 22.80 22.80 21.30 21.51 7,439 -1.11(-4.93%)
Aug 15, 2014 23.11 24.25 21.95 22.62 11,795 -0.05(-0.22%)
Aug 14, 2014 26.00 26.00 23.75 22.68 30,261 -1.59(-6.57%)
Aug 13, 2014 20.70 24.94 20.51 24.27 19,201 +2.54(+11.69%)
Aug 12, 2014 23.04 26.00 20.90 21.73 48,226 -1.66(-7.10%)
Aug 11, 2014 21.84 24.19 20.30 23.39 41,589 +1.55(+7.10%)
Aug 08, 2014 20.50 22.35 20.15 21.84 38,484 +1.39(+6.78%)
Aug 07, 2014 20.35 22.22 20.03 20.45 23,664 -2.32(-10.17%)
Aug 06, 2014 24.04 24.04 22.50 22.77 31,195 -2.18(-8.74%)
Aug 05, 2014 27.57 28.90 23.50 24.95 48,489 -3.54(-12.43%)
Aug 04, 2014 24.37 30.00 23.10 28.49 125,160 +5.50(+23.92%)
Aug 01, 2014 18.99 22.99 16.85 22.99 100,642 +3.26(+16.52%)
Jul 31, 2014 27.24 27.83 18.80 19.73 157,583 -8.44(-29.96%)
Jul 30, 2014 38.90 38.90 27.42 28.17 138,500 -7.28(-20.54%)
Jul 29, 2014 38.00 38.99 35.00 35.45 86,813 +2.45(+7.42%)
Jul 28, 2014 28.57 38.00 27.62 33.00 158,959 +6.83(+26.10%)
Jul 25, 2014 22.13 27.99 22.08 26.17 44,069 +4.60(+21.33%)
Jul 24, 2014 21.94 22.00 21.00 21.57 18,135 +1.51(+7.53%)
Jul 23, 2014 18.99 21.25 18.99 20.06 31,769 +1.66(+9.02%)
Jul 22, 2014 17.99 18.40 17.90 18.40 10,624 +1.29(+7.51%)
Jul 21, 2014 16.77 18.02 16.77 17.11 15,090 +0.07(+0.38%)
Jul 18, 2014 15.62 17.50 15.60 17.05 30,629 +1.45(+9.29%)
Jul 17, 2014 15.35 15.80 15.35 15.60 69,739 +0.25(+1.63%)
Jul 16, 2014 15.20 15.35 15.15 15.35 3,374 +0.20(+1.32%)
Jul 15, 2014 15.50 15.50 15.15 15.15 6,394 -0.18(-1.21%)
Jul 14, 2014 15.50 16.00 15.31 15.34 6,179 -0.06(-0.42%)
Jul 11, 2014 15.30 16.00 15.26 15.40 14,967 +0.12(+0.79%)
Jul 10, 2014 15.49 15.50 14.85 15.28 15,784 +0.48(+3.24%)
Jul 09, 2014 14.85 14.85 14.70 14.80 4,107 -0.09(-0.59%)
Jul 08, 2014 14.95 14.95 14.70 14.89 4,070 +0.14(+0.94%)
Jul 07, 2014 15.00 15.00 14.75 14.75 5,509 +0.25(+1.72%)
Jul 03, 2014 14.20 14.50 14.50 14.50 4,400 +0.23(+1.59%)
Jul 02, 2014 14.72 15.16 14.00 14.27 8,140 -0.26(-1.77%)
Jul 01, 2014 13.61 15.90 13.61 14.53 25,086 +0.73(+5.26%)
Jun 30, 2014 13.60 14.00 13.60 13.80 7,074 -0.45(-3.13%)
Jun 27, 2014 14.55 14.95 13.50 14.25 15,686 -0.63(-4.23%)
Jun 26, 2014 13.30 14.89 13.25 14.88 16,892 +2.03(+15.80%)
Jun 25, 2014 12.32 13.49 12.32 12.85 7,129 +0.59(+4.81%)
Jun 24, 2014 13.20 13.22 11.98 12.26 20,590 -0.93(-7.05%)
Jun 23, 2014 15.88 15.88 13.00 13.19 26,739 -2.06(-13.50%)
Jun 20, 2014 12.10 15.98 12.10 15.25 91,129 +3.45(+29.23%)
Jun 19, 2014 9.600 11.95 9.600 11.80 40,522 +2.61(+28.40%)
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.