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 (%)
Nov 30, 2015 23.35 24.41 22.72 22.97 53,551 -0.37(-1.59%)
Nov 27, 2015 23.35 23.35 22.93 23.34 12,301 +0.49(+2.14%)
Nov 25, 2015 22.70 22.85 22.85 22.85 28,900 +0.29(+1.29%)
Nov 24, 2015 21.94 22.57 21.21 22.56 47,973 +1.37(+6.47%)
Nov 23, 2015 20.58 21.46 20.58 21.19 21,285 +0.46(+2.22%)
Nov 20, 2015 20.75 20.93 20.22 20.73 47,369 +0.19(+0.93%)
Nov 19, 2015 22.71 22.84 20.47 20.54 103,266 -2.17(-9.56%)
Nov 18, 2015 22.85 23.25 22.51 22.71 66,598 -0.06(-0.26%)
Nov 17, 2015 22.80 23.93 22.61 22.77 46,873 -0.12(-0.52%)
Nov 16, 2015 24.48 24.48 22.60 22.89 70,105 -1.70(-6.91%)
Nov 13, 2015 23.16 24.98 23.00 24.59 57,385 +1.23(+5.27%)
Nov 12, 2015 23.36 24.42 23.14 23.36 26,065 +0.01(+0.04%)
Nov 11, 2015 23.44 23.74 22.97 23.35 38,846 -0.10(-0.43%)
Nov 10, 2015 24.74 24.74 23.20 23.45 30,761 -0.83(-3.42%)
Nov 09, 2015 25.20 25.20 24.27 24.28 82,976 -0.51(-2.06%)
Nov 06, 2015 24.70 24.86 23.37 24.79 48,536 +0.95(+3.98%)
Nov 05, 2015 24.00 24.00 23.00 23.84 41,626 -0.16(-0.67%)
Nov 04, 2015 22.80 24.00 22.14 24.00 39,965 +1.24(+5.45%)
Nov 03, 2015 22.51 23.45 21.42 22.76 24,811 +0.57(+2.57%)
Nov 02, 2015 20.85 22.45 20.81 22.19 37,808 +1.19(+5.67%)
Oct 30, 2015 20.13 21.00 19.09 21.00 70,312 +0.73(+3.60%)
Oct 29, 2015 21.30 21.50 19.94 20.27 22,729 -1.44(-6.63%)
Oct 28, 2015 18.84 21.71 18.46 21.71 38,189 +2.91(+15.48%)
Oct 27, 2015 18.64 19.11 18.16 18.80 32,616 +0.11(+0.59%)
Oct 26, 2015 18.97 19.53 18.39 18.69 14,339 -0.44(-2.30%)
Oct 23, 2015 18.39 19.99 18.11 19.13 39,986 +1.01(+5.57%)
Oct 22, 2015 18.10 18.72 17.13 18.12 71,712 +0.08(+0.44%)
Oct 21, 2015 19.35 19.85 17.56 18.04 57,227 -1.25(-6.48%)
Oct 20, 2015 19.93 19.95 19.20 19.29 41,395 -0.24(-1.23%)
Oct 19, 2015 20.24 20.66 19.50 19.53 34,958 -0.18(-0.91%)
Oct 16, 2015 19.85 19.85 19.01 19.71 22,844 +0.01(+0.05%)
Oct 15, 2015 18.01 19.92 18.01 19.70 36,440 +1.68(+9.32%)
Oct 14, 2015 18.01 19.45 18.00 18.02 66,566 +0.00(+0.00%)
Oct 13, 2015 18.70 19.55 18.00 18.02 35,836 -0.91(-4.81%)
Oct 12, 2015 18.57 19.77 18.45 18.93 115,928 +0.31(+1.66%)
Oct 09, 2015 18.57 18.81 18.21 18.62 56,411 +0.05(+0.27%)
Oct 08, 2015 18.02 18.80 17.96 18.57 68,299 +0.42(+2.31%)
Oct 07, 2015 17.03 18.24 17.03 18.15 56,864 +1.19(+7.02%)
Oct 06, 2015 17.28 17.85 16.73 16.96 57,385 -0.48(-2.75%)
Oct 05, 2015 16.34 18.46 16.34 17.44 62,562 +0.96(+5.83%)
Oct 02, 2015 16.01 17.00 16.00 16.48 64,849 +0.11(+0.67%)
Oct 01, 2015 16.60 17.71 15.90 16.37 50,209 -0.56(-3.31%)
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%)
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.