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 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%)
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.