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 (%)
Dec 30, 2016 13.10 13.10 13.10 0 -0.30(-2.24%)
Dec 29, 2016 13.30 13.45 13.05 13.40 12,726 +0.05(+0.37%)
Dec 28, 2016 13.30 13.65 13.20 13.35 21,431 +0.00(+0.00%)
Dec 27, 2016 13.45 13.72 12.85 13.35 30,316 -0.15(-1.11%)
Dec 23, 2016 13.50 13.50 13.50 0 +0.20(+1.50%)
Dec 22, 2016 13.10 13.40 12.85 13.30 21,110 +0.00(+0.00%)
Dec 21, 2016 13.15 13.40 13.00 13.30 18,470 -0.05(-0.37%)
Dec 20, 2016 12.95 13.50 12.95 13.35 25,182 +0.30(+2.30%)
Dec 19, 2016 13.25 13.50 12.30 13.05 52,599 -0.45(-3.33%)
Dec 16, 2016 13.50 13.60 13.05 13.50 55,684 +0.15(+1.12%)
Dec 15, 2016 13.40 13.80 13.00 13.35 32,060 +0.10(+0.75%)
Dec 14, 2016 13.45 13.57 13.12 13.25 14,980 -0.30(-2.21%)
Dec 13, 2016 13.85 13.85 13.00 13.55 14,640 +0.35(+2.65%)
Dec 12, 2016 13.40 13.40 12.95 13.20 8,536 -0.20(-1.49%)
Dec 09, 2016 13.85 13.90 13.35 13.40 24,223 +0.05(+0.37%)
Dec 08, 2016 13.35 13.60 12.73 13.35 23,798 +0.10(+0.75%)
Dec 07, 2016 13.05 13.80 13.05 13.25 16,537 +0.10(+0.76%)
Dec 06, 2016 13.00 13.40 12.60 13.15 29,179 +0.10(+0.77%)
Dec 05, 2016 13.85 13.85 12.80 13.05 18,139 +0.40(+3.16%)
Dec 02, 2016 12.80 13.90 12.60 12.65 14,151 -0.15(-1.17%)
Dec 01, 2016 12.85 14.00 12.80 12.80 21,850 -0.60(-4.48%)
Nov 30, 2016 13.85 14.15 12.80 13.40 49,346 -0.25(-1.83%)
Nov 29, 2016 14.45 15.00 13.35 13.65 44,548 -0.55(-3.87%)
Nov 28, 2016 14.00 14.40 14.00 14.20 19,415 +0.10(+0.71%)
Nov 25, 2016 14.00 14.20 13.55 14.10 10,026 +0.35(+2.55%)
Nov 23, 2016 13.75 13.75 13.75 0 -0.65(-4.51%)
Nov 22, 2016 14.10 14.85 13.20 14.40 28,272 +0.25(+1.77%)
Nov 21, 2016 12.65 14.45 12.65 14.15 69,642 +0.65(+4.81%)
Nov 18, 2016 13.45 13.90 13.30 13.50 19,679 +0.20(+1.50%)
Nov 17, 2016 13.95 13.95 13.10 13.30 11,713 -0.55(-3.97%)
Nov 16, 2016 14.20 14.20 13.70 13.85 13,733 -0.35(-2.46%)
Nov 15, 2016 15.00 15.00 13.70 14.20 24,330 -0.80(-5.33%)
Nov 14, 2016 14.80 15.45 13.65 15.00 47,241 +0.30(+2.04%)
Nov 11, 2016 14.05 14.70 12.80 14.70 40,389 +0.85(+6.14%)
Nov 10, 2016 13.00 13.85 12.25 13.85 23,749 +0.85(+6.54%)
Nov 09, 2016 11.20 13.00 11.20 13.00 16,504 +1.80(+16.07%)
Nov 08, 2016 11.60 11.60 11.00 11.20 21,963 -0.55(-4.68%)
Nov 07, 2016 11.65 12.30 11.60 11.75 11,407 +0.30(+2.62%)
Nov 04, 2016 11.40 11.85 11.40 11.45 14,144 -0.05(-0.43%)
Nov 03, 2016 11.55 11.70 11.40 11.50 18,868 +0.10(+0.88%)
Nov 02, 2016 11.60 12.00 11.40 11.40 16,131 -0.20(-1.72%)
Nov 01, 2016 12.05 12.20 11.50 11.60 17,128 -0.45(-3.73%)
Oct 31, 2016 12.40 12.50 12.00 12.05 15,063 -0.35(-2.82%)
Oct 28, 2016 12.45 12.45 12.00 12.40 7,562 +0.20(+1.64%)
Oct 27, 2016 12.45 12.45 12.08 12.20 8,072 -0.05(-0.41%)
Oct 26, 2016 13.05 13.30 12.20 12.25 33,254 -0.80(-6.13%)
Oct 25, 2016 13.25 13.50 13.05 13.05 10,181 -0.15(-1.14%)
Oct 24, 2016 13.60 13.60 13.05 13.20 31,076 -0.25(-1.86%)
Oct 21, 2016 13.35 13.80 13.25 13.45 8,829 +0.00(+0.00%)
Oct 20, 2016 13.95 13.95 13.40 13.45 9,847 +0.10(+0.75%)
Oct 19, 2016 13.50 13.75 13.10 13.35 4,444 -0.25(-1.84%)
Oct 18, 2016 13.85 14.25 13.50 13.60 3,853 -0.05(-0.37%)
Oct 17, 2016 13.90 14.30 13.45 13.65 4,975 -0.21(-1.52%)
Oct 14, 2016 14.36 14.38 13.71 13.86 7,897 -0.52(-3.62%)
Oct 13, 2016 14.35 14.73 14.35 14.38 9,945 -0.01(-0.07%)
Oct 12, 2016 14.78 14.78 14.35 14.39 2,943 -0.08(-0.55%)
Oct 11, 2016 14.36 14.81 14.36 14.47 10,927 -0.19(-1.30%)
Oct 10, 2016 14.61 14.71 14.38 14.66 14,829 +0.22(+1.52%)
Oct 07, 2016 14.52 14.70 14.42 14.44 13,072 -0.30(-2.04%)
Oct 06, 2016 14.64 14.80 14.34 14.74 13,227 +0.05(+0.34%)
Oct 05, 2016 14.41 14.69 14.25 14.69 48,511 +0.42(+2.94%)
Oct 04, 2016 14.64 14.66 13.99 14.27 39,599 -0.31(-2.13%)
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.