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, 2014 20.89 21.00 20.32 20.99 9,575 +0.02(+0.10%)
Sep 29, 2014 19.34 20.98 19.34 20.97 15,580 +1.73(+9.00%)
Sep 26, 2014 18.00 19.49 18.00 19.24 8,114 +0.75(+4.05%)
Sep 25, 2014 19.86 19.86 18.00 18.49 16,771 -1.01(-5.18%)
Sep 24, 2014 19.60 20.30 19.50 19.50 10,529 -0.87(-4.27%)
Sep 23, 2014 19.76 20.37 19.50 20.37 3,316 +0.01(+0.05%)
Sep 22, 2014 20.75 21.00 19.50 20.36 16,510 +0.46(+2.31%)
Sep 19, 2014 22.40 22.40 20.40 19.90 22,807 -0.50(-2.45%)
Sep 18, 2014 22.00 22.99 20.40 20.40 15,443 -1.10(-5.12%)
Sep 17, 2014 21.62 21.62 21.01 21.50 7,721 +0.34(+1.61%)
Sep 16, 2014 20.40 21.50 20.39 21.16 11,786 +1.06(+5.27%)
Sep 15, 2014 20.44 20.44 19.14 20.10 4,287 +0.26(+1.31%)
Sep 12, 2014 21.15 22.49 19.70 19.84 21,781 -0.99(-4.75%)
Sep 11, 2014 22.10 22.94 20.40 20.83 19,422 -1.33(-6.00%)
Sep 10, 2014 23.09 23.09 22.00 22.16 6,190 -0.11(-0.49%)
Sep 09, 2014 23.40 23.45 22.10 22.27 10,331 -0.61(-2.67%)
Sep 08, 2014 22.05 24.65 22.05 22.88 15,224 -0.02(-0.09%)
Sep 05, 2014 21.79 22.90 21.79 22.90 1,108 +0.85(+3.85%)
Sep 04, 2014 23.51 23.51 21.20 22.05 8,319 -1.51(-6.41%)
Sep 03, 2014 26.70 26.70 21.51 23.56 30,903 +1.00(+4.43%)
Sep 02, 2014 22.88 22.88 20.70 22.56 23,429 +3.16(+16.29%)
Aug 29, 2014 19.00 19.40 19.40 19.40 5,700 -0.07(-0.36%)
Aug 28, 2014 18.57 19.95 18.56 19.47 3,321 +0.89(+4.79%)
Aug 27, 2014 17.25 18.80 17.25 18.58 2,616 -0.41(-2.16%)
Aug 26, 2014 17.70 18.99 17.00 18.99 10,545 +1.49(+8.51%)
Aug 25, 2014 18.18 18.18 16.82 17.50 14,827 +0.50(+2.94%)
Aug 22, 2014 18.00 18.25 17.00 17.00 13,010 -1.77(-9.43%)
Aug 21, 2014 19.00 19.31 18.96 18.77 11,873 +0.27(+1.46%)
Aug 20, 2014 20.00 20.00 17.82 18.50 23,041 -1.62(-8.03%)
Aug 19, 2014 21.40 21.79 20.03 20.12 27,313 -1.39(-6.48%)
Aug 18, 2014 22.80 22.80 21.30 21.51 7,439 -1.11(-4.93%)
Aug 15, 2014 23.11 24.25 21.95 22.62 11,795 -0.05(-0.22%)
Aug 14, 2014 26.00 26.00 23.75 22.68 30,261 -1.59(-6.57%)
Aug 13, 2014 20.70 24.94 20.51 24.27 19,201 +2.54(+11.69%)
Aug 12, 2014 23.04 26.00 20.90 21.73 48,226 -1.66(-7.10%)
Aug 11, 2014 21.84 24.19 20.30 23.39 41,589 +1.55(+7.10%)
Aug 08, 2014 20.50 22.35 20.15 21.84 38,484 +1.39(+6.78%)
Aug 07, 2014 20.35 22.22 20.03 20.45 23,664 -2.32(-10.17%)
Aug 06, 2014 24.04 24.04 22.50 22.77 31,195 -2.18(-8.74%)
Aug 05, 2014 27.57 28.90 23.50 24.95 48,489 -3.54(-12.43%)
Aug 04, 2014 24.37 30.00 23.10 28.49 125,160 +5.50(+23.92%)
Aug 01, 2014 18.99 22.99 16.85 22.99 100,642 +3.26(+16.52%)
Jul 31, 2014 27.24 27.83 18.80 19.73 157,583 -8.44(-29.96%)
Jul 30, 2014 38.90 38.90 27.42 28.17 138,500 -7.28(-20.54%)
Jul 29, 2014 38.00 38.99 35.00 35.45 86,813 +2.45(+7.42%)
Jul 28, 2014 28.57 38.00 27.62 33.00 158,959 +6.83(+26.10%)
Jul 25, 2014 22.13 27.99 22.08 26.17 44,069 +4.60(+21.33%)
Jul 24, 2014 21.94 22.00 21.00 21.57 18,135 +1.51(+7.53%)
Jul 23, 2014 18.99 21.25 18.99 20.06 31,769 +1.66(+9.02%)
Jul 22, 2014 17.99 18.40 17.90 18.40 10,624 +1.29(+7.51%)
Jul 21, 2014 16.77 18.02 16.77 17.11 15,090 +0.07(+0.38%)
Jul 18, 2014 15.62 17.50 15.60 17.05 30,629 +1.45(+9.29%)
Jul 17, 2014 15.35 15.80 15.35 15.60 69,739 +0.25(+1.63%)
Jul 16, 2014 15.20 15.35 15.15 15.35 3,374 +0.20(+1.32%)
Jul 15, 2014 15.50 15.50 15.15 15.15 6,394 -0.18(-1.21%)
Jul 14, 2014 15.50 16.00 15.31 15.34 6,179 -0.06(-0.42%)
Jul 11, 2014 15.30 16.00 15.26 15.40 14,967 +0.12(+0.79%)
Jul 10, 2014 15.49 15.50 14.85 15.28 15,784 +0.48(+3.24%)
Jul 09, 2014 14.85 14.85 14.70 14.80 4,107 -0.09(-0.59%)
Jul 08, 2014 14.95 14.95 14.70 14.89 4,070 +0.14(+0.94%)
Jul 07, 2014 15.00 15.00 14.75 14.75 5,509 +0.25(+1.72%)
Jul 03, 2014 14.20 14.50 14.50 14.50 4,400 +0.23(+1.59%)
Jul 02, 2014 14.72 15.16 14.00 14.27 8,140 -0.26(-1.77%)
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.