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 (%)
Sep 30, 2015 16.28 17.58 16.20 16.93 82,057 +0.78(+4.83%)
Sep 29, 2015 17.00 18.74 16.00 16.15 86,273 -0.72(-4.27%)
Sep 28, 2015 17.62 17.62 16.32 16.87 46,044 -0.83(-4.69%)
Sep 25, 2015 19.64 20.47 17.56 17.70 131,194 -1.98(-10.06%)
Sep 24, 2015 20.06 20.06 19.50 19.68 39,494 -0.52(-2.57%)
Sep 23, 2015 20.15 20.49 19.70 20.20 48,236 +0.24(+1.20%)
Sep 22, 2015 20.05 20.82 19.80 19.96 56,473 -0.28(-1.38%)
Sep 21, 2015 22.04 22.42 19.93 20.24 116,557 -1.78(-8.08%)
Sep 18, 2015 21.65 22.33 21.63 22.02 97,781 -0.20(-0.90%)
Sep 17, 2015 21.00 22.55 21.00 22.22 83,721 +0.95(+4.47%)
Sep 16, 2015 21.42 22.40 21.05 21.27 37,124 -0.30(-1.39%)
Sep 15, 2015 22.57 22.68 21.42 21.57 36,721 -1.06(-4.68%)
Sep 14, 2015 22.90 23.00 22.50 22.63 77,134 -0.22(-0.96%)
Sep 11, 2015 22.67 23.07 22.50 22.85 48,444 -0.01(-0.04%)
Sep 10, 2015 23.01 23.15 22.56 22.86 84,300 +0.21(+0.93%)
Sep 09, 2015 23.90 24.70 22.51 22.65 85,559 -1.16(-4.87%)
Sep 08, 2015 23.15 23.89 23.08 23.81 60,424 +0.88(+3.84%)
Sep 04, 2015 23.29 22.93 22.93 22.93 76,900 -0.62(-2.63%)
Sep 03, 2015 23.62 23.90 22.85 23.55 133,499 -0.17(-0.72%)
Sep 02, 2015 23.08 24.18 22.65 23.72 206,969 +0.83(+3.63%)
Sep 01, 2015 22.88 23.76 22.50 22.89 133,382 -0.32(-1.38%)
Aug 31, 2015 22.55 24.05 22.55 23.21 48,662 -0.35(-1.49%)
Aug 28, 2015 22.63 23.87 22.63 23.56 70,749 +0.71(+3.11%)
Aug 27, 2015 22.72 23.23 22.01 22.85 59,416 +0.20(+0.88%)
Aug 26, 2015 22.00 23.50 21.64 22.65 90,261 +0.65(+2.95%)
Aug 25, 2015 22.31 23.49 22.00 22.00 53,675 +0.33(+1.52%)
Aug 24, 2015 22.75 23.00 21.61 21.67 140,824 -0.96(-4.24%)
Aug 21, 2015 22.00 23.79 22.00 22.63 54,756 +1.09(+5.06%)
Aug 20, 2015 22.80 23.20 21.23 21.54 110,358 -1.26(-5.53%)
Aug 19, 2015 23.00 23.65 22.80 22.80 81,817 +0.34(+1.51%)
Aug 18, 2015 21.51 24.00 21.18 22.46 111,841 +0.02(+0.09%)
Aug 17, 2015 24.15 24.95 22.30 22.44 63,967 -1.33(-5.60%)
Aug 14, 2015 23.51 24.25 23.26 23.77 29,726 -0.12(-0.50%)
Aug 13, 2015 23.91 24.46 23.08 23.89 28,914 -0.09(-0.38%)
Aug 12, 2015 24.50 26.98 23.00 23.98 133,677 -0.92(-3.69%)
Aug 11, 2015 25.15 25.15 24.30 24.90 49,461 -0.45(-1.78%)
Aug 10, 2015 25.04 25.48 24.64 25.35 57,822 +0.48(+1.93%)
Aug 07, 2015 24.15 26.01 24.15 24.87 48,248 +0.21(+0.85%)
Aug 06, 2015 27.48 28.00 24.51 24.66 138,879 -2.59(-9.50%)
Aug 05, 2015 26.44 27.50 26.44 27.25 72,464 +0.72(+2.71%)
Aug 04, 2015 27.03 28.18 26.36 26.53 74,138 -0.47(-1.74%)
Aug 03, 2015 28.20 28.25 26.20 27.00 61,425 -0.95(-3.40%)
Jul 31, 2015 27.00 28.00 25.81 27.95 59,884 +0.87(+3.21%)
Jul 30, 2015 26.82 28.50 26.72 27.08 49,773 -0.03(-0.11%)
Jul 29, 2015 24.56 29.00 24.56 27.11 67,225 +2.34(+9.45%)
Jul 28, 2015 24.14 25.39 24.01 24.77 38,246 +0.77(+3.21%)
Jul 27, 2015 26.45 27.00 23.51 24.00 126,761 -3.13(-11.54%)
Jul 24, 2015 28.00 28.00 27.02 27.13 21,762 +0.02(+0.07%)
Jul 23, 2015 28.31 29.02 27.10 27.11 35,515 -1.80(-6.23%)
Jul 22, 2015 28.17 28.91 27.14 28.91 43,523 +0.74(+2.63%)
Jul 21, 2015 28.14 29.00 27.57 28.17 35,561 -0.05(-0.18%)
Jul 20, 2015 29.36 29.44 28.16 28.22 26,585 -0.68(-2.35%)
Jul 17, 2015 29.59 30.34 28.24 28.90 46,392 -0.74(-2.50%)
Jul 16, 2015 29.88 31.99 28.75 29.64 63,998 -0.52(-1.72%)
Jul 15, 2015 30.00 30.78 29.65 30.16 36,929 +0.19(+0.63%)
Jul 14, 2015 28.06 30.38 27.10 29.97 69,070 +2.01(+7.19%)
Jul 13, 2015 29.75 29.75 27.08 27.96 76,840 -1.84(-6.17%)
Jul 10, 2015 29.49 31.49 28.60 29.80 29,230 +0.32(+1.07%)
Jul 09, 2015 31.57 33.25 28.58 29.48 73,388 +0.47(+1.64%)
Jul 08, 2015 31.95 31.95 28.43 29.01 104,096 -3.28(-10.16%)
Jul 07, 2015 35.25 35.25 29.67 32.29 254,870 -3.07(-8.68%)
Jul 06, 2015 36.28 36.80 33.65 35.36 133,898 -1.84(-4.95%)
Jul 02, 2015 38.40 37.20 37.20 37.20 66,900 -1.20(-3.12%)
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.