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 (%)
Aug 30, 2019 12.21 12.49 12.15 12.34 20,500 +0.20(+1.65%)
Aug 29, 2019 11.96 12.40 11.51 12.14 15,605 +0.34(+2.88%)
Aug 28, 2019 11.34 12.03 11.34 11.80 27,418 +0.42(+3.69%)
Aug 27, 2019 11.68 11.68 10.98 11.38 105,379 -0.13(-1.13%)
Aug 26, 2019 11.74 11.87 11.41 11.51 36,967 -0.02(-0.17%)
Aug 23, 2019 12.02 12.18 11.38 11.53 49,400 -0.28(-2.37%)
Aug 22, 2019 12.35 12.59 11.70 11.81 53,568 -0.30(-2.48%)
Aug 21, 2019 12.51 12.51 11.98 12.11 29,755 -0.16(-1.30%)
Aug 20, 2019 12.66 12.73 12.01 12.27 37,698 -0.26(-2.08%)
Aug 19, 2019 13.70 13.70 12.30 12.53 31,061 -0.95(-7.05%)
Aug 16, 2019 12.59 13.55 12.59 13.48 42,500 +1.10(+8.89%)
Aug 15, 2019 12.97 12.97 12.20 12.38 20,489 -0.38(-2.98%)
Aug 14, 2019 12.49 13.15 12.10 12.76 51,219 +0.40(+3.24%)
Aug 13, 2019 12.16 12.44 11.71 12.36 77,763 +0.17(+1.39%)
Aug 12, 2019 12.19 12.36 11.96 12.19 25,962 -0.15(-1.22%)
Aug 09, 2019 12.33 12.67 11.83 12.34 18,200 -0.07(-0.56%)
Aug 08, 2019 11.74 12.48 11.74 12.41 29,665 +0.62(+5.26%)
Aug 07, 2019 12.61 13.01 11.63 11.79 36,114 -1.82(-13.37%)
Aug 06, 2019 12.77 13.62 12.77 13.61 25,854 +1.26(+10.20%)
Aug 05, 2019 13.50 13.56 12.06 12.35 29,489 -1.16(-8.59%)
Aug 02, 2019 13.82 13.82 13.50 13.51 12,200 -0.43(-3.08%)
Aug 01, 2019 14.03 14.36 13.85 13.94 18,104 +0.15(+1.09%)
Jul 31, 2019 14.55 14.80 13.74 13.79 37,486 -0.99(-6.70%)
Jul 30, 2019 13.48 15.00 13.48 14.78 32,476 +1.08(+7.88%)
Jul 29, 2019 13.94 14.15 13.43 13.70 22,537 -0.22(-1.58%)
Jul 26, 2019 13.86 14.23 13.86 13.92 22,700 +0.09(+0.65%)
Jul 25, 2019 14.32 14.32 13.73 13.83 20,277 -0.52(-3.62%)
Jul 24, 2019 13.99 14.51 13.52 14.35 25,418 +0.28(+1.99%)
Jul 23, 2019 14.30 14.36 14.01 14.07 11,023 -0.19(-1.33%)
Jul 22, 2019 14.41 14.65 14.07 14.26 25,964 -0.12(-0.83%)
Jul 19, 2019 14.89 15.20 14.30 14.38 22,400 -0.53(-3.55%)
Jul 18, 2019 14.27 14.99 14.06 14.91 21,868 +0.63(+4.41%)
Jul 17, 2019 13.98 14.41 13.95 14.28 23,195 +0.23(+1.64%)
Jul 16, 2019 13.85 14.15 13.78 14.05 20,894 +0.21(+1.52%)
Jul 15, 2019 14.03 14.03 13.53 13.84 16,085 -0.12(-0.86%)
Jul 12, 2019 14.00 14.24 13.92 13.96 24,100 -0.16(-1.13%)
Jul 11, 2019 14.00 14.14 13.75 14.12 40,138 +0.12(+0.86%)
Jul 10, 2019 14.01 14.25 13.87 14.00 43,498 +0.06(+0.43%)
Jul 09, 2019 14.12 14.22 13.87 13.94 32,153 -0.17(-1.20%)
Jul 08, 2019 14.50 14.58 13.81 14.11 39,400 -0.19(-1.33%)
Jul 05, 2019 15.00 15.21 13.82 14.30 73,900 +0.21(+1.49%)
Jul 03, 2019 14.85 15.61 14.02 14.09 26,600 -0.72(-4.86%)
Jul 02, 2019 15.37 15.77 14.71 14.81 44,852 -1.57(-9.58%)
Jul 01, 2019 16.26 16.70 14.82 16.38 84,728 -0.15(-0.91%)
Jun 28, 2019 14.98 16.75 14.69 16.53 162,800 +1.42(+9.40%)
Jun 27, 2019 15.03 15.24 14.35 15.11 48,504 +0.14(+0.94%)
Jun 26, 2019 15.19 15.19 14.38 14.97 21,805 +0.42(+2.89%)
Jun 25, 2019 15.88 15.88 14.51 14.55 27,704 -0.44(-2.94%)
Jun 24, 2019 15.47 15.59 14.89 14.99 12,398 +0.00(+0.00%)
Jun 21, 2019 14.95 15.16 14.83 14.99 30,400 -0.21(-1.38%)
Jun 20, 2019 15.21 15.39 14.95 15.20 27,232 +0.20(+1.33%)
Jun 19, 2019 14.14 15.17 14.10 15.00 32,009 +0.60(+4.17%)
Jun 18, 2019 15.29 15.29 14.40 14.40 16,802 -0.76(-5.01%)
Jun 17, 2019 13.78 15.28 13.78 15.16 77,186 +0.49(+3.34%)
Jun 14, 2019 15.18 15.64 14.57 14.67 20,400 -0.75(-4.86%)
Jun 13, 2019 15.47 15.82 14.93 15.42 38,072 +0.01(+0.06%)
Jun 12, 2019 14.10 15.42 13.98 15.41 23,823 +1.45(+10.39%)
Jun 11, 2019 15.10 15.10 13.95 13.96 29,777 -1.19(-7.85%)
Jun 10, 2019 14.81 15.25 14.70 15.15 49,653 +0.34(+2.30%)
Jun 07, 2019 15.09 15.34 14.64 14.81 18,100 -0.25(-1.66%)
Jun 06, 2019 15.34 15.64 14.97 15.06 36,193 -0.53(-3.40%)
Jun 05, 2019 15.94 16.10 15.30 15.59 26,771 -0.25(-1.58%)
Jun 04, 2019 16.85 17.50 15.54 15.84 97,926 +0.56(+3.66%)
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.