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 (%)
May 31, 2016 14.37 14.66 14.01 14.59 90,748 +0.17(+1.18%)
May 27, 2016 14.75 14.42 14.42 14.42 39,700 -0.41(-2.76%)
May 26, 2016 14.99 15.19 14.80 14.83 7,786 -0.39(-2.56%)
May 25, 2016 15.20 15.95 14.85 15.22 25,442 +0.12(+0.79%)
May 24, 2016 14.92 15.17 14.80 15.10 30,917 +0.10(+0.67%)
May 23, 2016 15.62 15.62 14.91 15.00 14,679 -0.52(-3.35%)
May 20, 2016 14.32 15.70 14.07 15.52 62,811 +1.35(+9.53%)
May 19, 2016 15.31 15.61 13.82 14.17 50,056 -1.40(-8.99%)
May 18, 2016 15.44 15.64 14.62 15.57 33,007 +0.68(+4.57%)
May 17, 2016 15.65 16.25 14.85 14.89 31,571 -0.94(-5.94%)
May 16, 2016 15.58 16.39 15.33 15.83 31,398 +0.32(+2.06%)
May 13, 2016 14.54 15.79 14.54 15.51 22,603 +0.89(+6.09%)
May 12, 2016 14.93 15.56 14.62 14.62 35,583 -0.41(-2.73%)
May 11, 2016 15.57 15.88 15.00 15.03 26,466 -0.73(-4.63%)
May 10, 2016 15.58 15.84 15.23 15.76 24,807 +0.24(+1.55%)
May 09, 2016 14.74 15.66 14.38 15.52 34,248 +0.88(+6.01%)
May 06, 2016 14.43 14.67 14.28 14.64 26,532 +0.07(+0.45%)
May 05, 2016 14.67 14.84 14.22 14.57 13,679 -0.11(-0.72%)
May 04, 2016 15.34 15.34 14.68 14.68 29,662 -0.83(-5.35%)
May 03, 2016 15.28 15.75 15.07 15.51 30,012 -0.03(-0.19%)
May 02, 2016 17.19 17.19 15.41 15.54 41,863 -1.73(-10.02%)
Apr 29, 2016 17.55 17.65 17.27 17.27 32,810 -0.41(-2.32%)
Apr 28, 2016 17.70 17.94 17.52 17.68 17,378 -0.26(-1.45%)
Apr 27, 2016 18.25 18.35 17.81 17.94 15,693 -0.12(-0.66%)
Apr 26, 2016 18.25 18.25 17.63 18.06 15,913 -0.15(-0.82%)
Apr 25, 2016 18.77 19.74 18.02 18.21 14,630 -0.55(-2.93%)
Apr 22, 2016 19.82 20.01 18.39 18.76 38,981 -1.05(-5.30%)
Apr 21, 2016 19.77 20.26 19.56 19.81 22,095 +0.06(+0.30%)
Apr 20, 2016 20.11 20.15 19.50 19.75 28,308 -0.45(-2.23%)
Apr 19, 2016 20.49 20.82 20.07 20.20 54,111 -0.09(-0.44%)
Apr 18, 2016 20.05 20.54 19.73 20.29 35,730 +0.21(+1.05%)
Apr 15, 2016 20.39 20.47 20.00 20.08 46,014 -0.36(-1.76%)
Apr 14, 2016 20.92 20.92 20.16 20.44 17,493 -0.51(-2.43%)
Apr 13, 2016 19.05 20.98 18.55 20.95 107,565 +1.96(+10.32%)
Apr 12, 2016 18.26 18.99 18.13 18.99 58,794 +0.80(+4.40%)
Apr 11, 2016 18.77 18.78 18.01 18.19 18,250 -0.42(-2.26%)
Apr 08, 2016 18.75 18.78 18.29 18.61 15,430 +0.08(+0.43%)
Apr 07, 2016 18.62 18.78 18.31 18.53 8,290 -0.27(-1.44%)
Apr 06, 2016 18.61 18.88 18.45 18.80 42,868 +0.35(+1.90%)
Apr 05, 2016 18.69 18.78 18.27 18.45 29,287 -0.20(-1.07%)
Apr 04, 2016 18.60 18.80 18.42 18.65 42,067 +0.11(+0.59%)
Apr 01, 2016 18.59 18.70 18.10 18.54 39,404 -0.11(-0.59%)
Mar 31, 2016 18.39 18.70 18.29 18.65 23,380 +0.41(+2.25%)
Mar 30, 2016 18.60 18.70 17.87 18.24 24,455 -0.42(-2.25%)
Mar 29, 2016 16.94 18.67 16.73 18.66 52,960 +2.04(+12.27%)
Mar 28, 2016 17.15 17.15 16.50 16.62 30,814 -0.10(-0.60%)
Mar 24, 2016 15.75 16.72 16.72 16.72 18,800 +0.79(+4.96%)
Mar 23, 2016 16.53 16.60 15.86 15.93 24,987 -0.91(-5.40%)
Mar 22, 2016 16.56 18.00 16.40 16.84 46,221 +0.17(+1.02%)
Mar 21, 2016 16.68 17.45 16.46 16.67 28,452 -0.20(-1.19%)
Mar 18, 2016 16.39 17.06 15.91 16.87 37,917 +0.45(+2.74%)
Mar 17, 2016 15.68 16.69 15.64 16.42 77,639 +0.49(+3.08%)
Mar 16, 2016 15.51 15.95 15.04 15.93 22,399 +0.42(+2.71%)
Mar 15, 2016 16.22 16.98 15.51 15.51 22,083 -0.73(-4.50%)
Mar 14, 2016 16.33 16.66 16.24 16.24 9,650 -0.37(-2.23%)
Mar 11, 2016 16.68 16.71 16.00 16.61 38,014 +0.19(+1.16%)
Mar 10, 2016 17.50 17.50 15.21 16.42 143,206 -0.99(-5.69%)
Mar 09, 2016 17.23 17.66 16.83 17.41 12,842 +0.06(+0.35%)
Mar 08, 2016 18.70 18.70 17.35 17.35 26,480 -1.31(-7.02%)
Mar 07, 2016 18.06 18.66 17.03 18.66 26,024 +0.49(+2.70%)
Mar 04, 2016 18.25 18.43 17.97 18.17 18,467 +0.15(+0.83%)
Mar 03, 2016 17.79 18.33 17.52 18.02 32,499 -0.05(-0.28%)
Mar 02, 2016 17.58 18.20 17.02 18.07 36,820 +0.46(+2.61%)
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.