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, 2017 9.550 9.550 8.600 8.600 30,843 -1.05(-10.88%)
Jul 28, 2017 9.700 9.900 9.550 9.650 11,258 -0.05(-0.52%)
Jul 27, 2017 9.650 9.950 9.650 9.700 24,108 -0.15(-1.52%)
Jul 26, 2017 9.500 9.900 9.500 9.850 20,838 +0.25(+2.60%)
Jul 25, 2017 9.850 9.900 9.600 9.600 18,385 -0.15(-1.54%)
Jul 24, 2017 9.300 9.800 9.125 9.750 17,560 +0.40(+4.28%)
Jul 21, 2017 9.500 9.631 9.322 9.350 17,551 -0.10(-1.06%)
Jul 20, 2017 9.500 9.500 9.100 9.450 26,227 -0.10(-1.05%)
Jul 19, 2017 9.450 9.850 9.300 9.550 31,355 -0.05(-0.52%)
Jul 18, 2017 9.000 9.650 9.000 9.600 38,414 +0.50(+5.49%)
Jul 17, 2017 8.550 9.150 8.500 9.100 33,805 +0.50(+5.81%)
Jul 14, 2017 8.500 8.750 8.500 8.600 12,310 +0.00(+0.00%)
Jul 13, 2017 8.350 8.700 8.350 8.600 31,861 +0.15(+1.78%)
Jul 12, 2017 8.700 8.900 8.400 8.450 40,567 -0.20(-2.31%)
Jul 11, 2017 8.550 8.850 8.550 8.650 17,976 +0.10(+1.17%)
Jul 10, 2017 8.850 8.850 8.350 8.550 35,146 -0.40(-4.47%)
Jul 07, 2017 8.900 9.100 8.750 8.950 40,505 +0.00(+0.00%)
Jul 06, 2017 8.950 9.000 8.500 8.950 36,415 -0.10(-1.10%)
Jul 05, 2017 8.350 9.100 8.350 9.050 49,455 +0.65(+7.74%)
Jul 03, 2017 8.800 8.850 8.350 8.400 25,698 -0.35(-4.00%)
Jun 30, 2017 8.500 8.850 8.450 8.750 59,484 +0.30(+3.55%)
Jun 29, 2017 8.450 8.683 8.340 8.450 40,970 +0.00(+0.00%)
Jun 28, 2017 8.300 8.650 8.100 8.450 64,056 +0.25(+3.05%)
Jun 27, 2017 8.300 8.500 8.150 8.200 47,437 -0.05(-0.61%)
Jun 26, 2017 8.200 8.700 8.100 8.250 82,771 +0.35(+4.43%)
Jun 23, 2017 8.350 8.650 7.750 7.900 1,070,356 -0.40(-4.82%)
Jun 22, 2017 8.250 8.800 8.000 8.300 109,670 +0.10(+1.22%)
Jun 21, 2017 7.450 8.350 7.450 8.200 65,128 +0.75(+10.07%)
Jun 20, 2017 7.350 7.500 7.200 7.450 53,462 +0.10(+1.36%)
Jun 19, 2017 7.100 7.450 7.100 7.350 47,315 +0.25(+3.52%)
Jun 16, 2017 6.850 7.150 6.850 7.100 70,976 +0.00(+0.00%)
Jun 15, 2017 7.100 7.150 7.000 7.100 50,260 +0.00(+0.00%)
Jun 14, 2017 7.200 7.400 7.050 7.100 81,559 -0.05(-0.70%)
Jun 13, 2017 7.100 7.200 7.100 7.150 63,354 +0.15(+2.14%)
Jun 12, 2017 7.000 7.200 7.000 7.000 91,302 +0.00(+0.00%)
Jun 09, 2017 7.050 7.200 7.000 7.000 61,505 -0.05(-0.71%)
Jun 08, 2017 7.050 7.225 7.000 7.050 44,433 +0.00(+0.00%)
Jun 07, 2017 6.900 7.150 6.900 7.050 66,166 +0.20(+2.92%)
Jun 06, 2017 7.050 7.050 6.750 6.850 44,442 -0.35(-4.86%)
Jun 05, 2017 7.850 7.850 7.100 7.200 47,326 -0.75(-9.43%)
Jun 02, 2017 8.150 9.100 7.900 7.950 182,797 +0.00(+0.00%)
Jun 01, 2017 6.550 8.300 6.500 7.950 122,095 +1.55(+24.22%)
May 31, 2017 6.450 6.695 6.000 6.400 52,598 +0.05(+0.79%)
May 30, 2017 6.750 6.935 6.000 6.350 59,123 +0.15(+2.42%)
May 26, 2017 5.700 6.400 5.700 6.200 70,308 +0.70(+12.73%)
May 25, 2017 6.050 6.100 5.500 5.500 48,558 -0.60(-9.84%)
May 24, 2017 6.050 6.300 6.050 6.100 38,827 +0.05(+0.83%)
May 23, 2017 6.200 6.286 6.050 6.050 15,804 +0.00(+0.00%)
May 22, 2017 6.950 6.980 6.000 6.050 38,598 -0.80(-11.68%)
May 19, 2017 6.300 7.450 6.300 6.850 67,048 +0.55(+8.73%)
May 18, 2017 7.225 7.225 6.250 6.300 42,576 -0.70(-10.00%)
May 17, 2017 7.500 7.700 7.000 7.000 40,623 -0.65(-8.50%)
May 16, 2017 8.400 8.500 7.500 7.650 98,154 -0.95(-11.05%)
May 15, 2017 6.150 10.00 6.009 8.600 426,854 +3.30(+62.26%)
May 12, 2017 9.700 9.700 5.050 5.300 93,014 -4.45(-45.64%)
May 11, 2017 10.00 10.00 9.600 9.750 25,909 -0.25(-2.50%)
May 10, 2017 10.05 10.15 10.00 10.00 16,398 -0.05(-0.50%)
May 09, 2017 10.20 10.20 10.00 10.05 10,298 -0.20(-1.95%)
May 08, 2017 10.75 10.75 10.20 10.25 4,811 +0.05(+0.49%)
May 05, 2017 10.40 10.65 10.20 10.20 8,570 -0.20(-1.92%)
May 04, 2017 10.40 10.50 10.40 10.40 4,112 +0.00(+0.00%)
May 03, 2017 10.70 10.70 10.20 10.40 17,753 -0.30(-2.80%)
May 02, 2017 10.70 11.45 10.70 10.70 11,440 -0.30(-2.73%)
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.