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, 2019 16.13 16.96 16.13 16.24 88,200 +0.10(+0.62%)
Dec 30, 2019 16.54 16.54 15.70 16.14 25,424 +0.11(+0.69%)
Dec 27, 2019 16.00 16.80 15.83 16.03 103,000 +0.35(+2.23%)
Dec 26, 2019 15.85 16.20 15.67 15.68 31,682 -0.18(-1.13%)
Dec 24, 2019 16.73 16.75 15.79 15.86 32,400 -0.88(-5.26%)
Dec 23, 2019 16.50 17.05 16.24 16.74 71,664 +0.52(+3.21%)
Dec 20, 2019 16.20 16.34 15.94 16.22 81,600 +0.02(+0.12%)
Dec 19, 2019 16.55 16.55 16.02 16.20 101,832 -0.37(-2.23%)
Dec 18, 2019 17.18 17.18 16.49 16.57 58,752 -0.53(-3.10%)
Dec 17, 2019 17.01 17.25 16.75 17.10 28,520 +0.19(+1.12%)
Dec 16, 2019 16.77 17.46 16.77 16.91 34,643 +0.26(+1.56%)
Dec 13, 2019 16.70 16.83 16.45 16.65 45,500 -0.07(-0.42%)
Dec 12, 2019 16.72 17.15 16.60 16.72 63,365 +0.13(+0.78%)
Dec 11, 2019 16.56 17.01 16.40 16.59 80,275 +0.09(+0.55%)
Dec 10, 2019 17.16 17.35 16.48 16.50 108,138 -0.62(-3.62%)
Dec 09, 2019 17.61 18.00 17.05 17.12 66,103 -0.37(-2.12%)
Dec 06, 2019 17.54 18.00 17.36 17.49 63,900 +0.08(+0.46%)
Dec 05, 2019 18.09 18.18 17.38 17.41 42,571 -0.66(-3.65%)
Dec 04, 2019 17.44 18.08 17.40 18.07 59,851 +0.53(+3.02%)
Dec 03, 2019 17.72 18.09 17.32 17.54 86,391 -0.37(-2.07%)
Dec 02, 2019 18.11 18.27 17.57 17.91 40,309 -0.15(-0.83%)
Nov 29, 2019 18.20 18.23 18.05 18.06 14,700 -0.15(-0.82%)
Nov 27, 2019 18.50 18.68 18.17 18.21 46,800 -0.24(-1.30%)
Nov 26, 2019 18.01 18.50 17.76 18.45 83,069 +0.56(+3.13%)
Nov 25, 2019 17.51 18.00 17.51 17.89 45,878 +0.45(+2.58%)
Nov 22, 2019 18.10 18.10 17.34 17.44 36,600 -0.64(-3.54%)
Nov 21, 2019 18.09 18.09 17.65 18.08 51,958 +0.13(+0.72%)
Nov 20, 2019 17.97 18.18 17.73 17.95 100,705 -0.06(-0.33%)
Nov 19, 2019 18.21 18.21 17.88 18.01 36,627 -0.09(-0.50%)
Nov 18, 2019 18.14 18.14 17.80 18.10 59,581 -0.07(-0.39%)
Nov 15, 2019 18.10 18.49 17.77 18.17 74,800 +0.16(+0.89%)
Nov 14, 2019 18.01 18.19 17.77 18.01 43,173 -0.04(-0.22%)
Nov 13, 2019 17.85 18.19 17.52 18.05 71,081 -0.01(-0.06%)
Nov 12, 2019 17.53 18.12 17.01 18.06 105,703 +0.17(+0.95%)
Nov 11, 2019 17.60 18.72 17.57 17.89 61,562 +0.22(+1.25%)
Nov 08, 2019 18.07 18.10 17.67 17.67 69,100 -0.29(-1.61%)
Nov 07, 2019 18.16 18.36 17.55 17.96 64,526 -0.57(-3.08%)
Nov 06, 2019 18.26 18.69 18.15 18.53 68,242 -0.01(-0.05%)
Nov 05, 2019 18.34 18.69 18.34 18.54 57,936 +0.26(+1.42%)
Nov 04, 2019 16.54 18.85 16.54 18.28 34,131 -0.45(-2.40%)
Nov 01, 2019 18.40 18.99 18.18 18.73 76,800 +0.44(+2.41%)
Oct 31, 2019 18.07 18.39 17.67 18.29 36,258 +0.19(+1.05%)
Oct 30, 2019 17.96 18.15 17.75 18.10 79,062 -0.04(-0.22%)
Oct 29, 2019 17.20 18.31 17.20 18.14 97,940 +1.02(+5.96%)
Oct 28, 2019 16.00 17.21 15.93 17.12 49,584 +0.96(+5.94%)
Oct 25, 2019 15.35 16.28 15.33 16.16 23,000 +1.03(+6.81%)
Oct 24, 2019 15.41 15.41 14.82 15.13 17,811 -0.20(-1.30%)
Oct 23, 2019 14.96 15.46 14.78 15.33 29,098 +0.57(+3.86%)
Oct 22, 2019 14.99 14.99 14.70 14.76 11,719 +0.00(+0.00%)
Oct 21, 2019 14.99 14.99 14.56 14.76 7,304 -0.03(-0.20%)
Oct 18, 2019 14.78 14.93 14.75 14.79 9,700 -0.14(-0.94%)
Oct 17, 2019 14.58 14.99 14.58 14.93 9,720 +0.43(+2.97%)
Oct 16, 2019 15.15 15.15 14.41 14.50 17,117 -0.77(-5.04%)
Oct 15, 2019 14.84 15.27 14.66 15.27 26,681 +0.49(+3.32%)
Oct 14, 2019 14.81 14.93 14.61 14.78 16,758 -0.15(-1.00%)
Oct 11, 2019 14.46 14.99 14.32 14.93 49,400 +0.71(+4.99%)
Oct 10, 2019 14.01 14.42 13.85 14.22 31,402 +0.24(+1.72%)
Oct 09, 2019 14.30 14.40 13.80 13.98 28,363 +0.03(+0.22%)
Oct 08, 2019 14.50 14.64 13.92 13.95 10,959 -0.69(-4.71%)
Oct 07, 2019 14.61 15.18 14.58 14.64 14,218 -0.10(-0.68%)
Oct 04, 2019 15.08 15.12 14.63 14.74 16,000 -0.21(-1.40%)
Oct 03, 2019 15.09 15.35 14.88 14.95 12,840 -0.13(-0.86%)
Oct 02, 2019 14.85 15.26 14.54 15.08 27,459 +0.08(+0.53%)
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.