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 (%)
Oct 31, 2014 16.20 16.20 16.00 16.00 2,412 +0.00(+0.00%)
Oct 30, 2014 15.75 16.25 15.75 16.00 4,011 +0.20(+1.27%)
Oct 29, 2014 15.98 16.20 15.80 15.80 2,998 +0.08(+0.51%)
Oct 28, 2014 15.70 15.99 15.70 15.72 4,875 +0.02(+0.13%)
Oct 27, 2014 16.46 16.45 15.70 15.70 4,478 -0.75(-4.56%)
Oct 24, 2014 15.90 16.45 15.90 16.45 731 +0.45(+2.81%)
Oct 23, 2014 16.33 16.46 16.00 16.00 4,993 +0.03(+0.19%)
Oct 22, 2014 15.93 16.60 15.90 15.97 16,224 +0.03(+0.19%)
Oct 21, 2014 17.00 17.00 15.93 15.94 11,678 +0.04(+0.25%)
Oct 20, 2014 16.00 16.43 16.00 15.90 12,547 -0.30(-1.85%)
Oct 17, 2014 16.50 16.51 16.20 16.20 10,091 -0.18(-1.10%)
Oct 16, 2014 16.03 16.41 16.03 16.38 2,861 +0.58(+3.67%)
Oct 15, 2014 15.85 16.57 15.53 15.80 7,973 -0.21(-1.31%)
Oct 14, 2014 15.88 17.50 15.74 16.01 17,833 +0.31(+1.97%)
Oct 13, 2014 15.70 16.38 15.70 15.70 9,631 +0.19(+1.23%)
Oct 10, 2014 16.30 16.38 15.51 15.51 9,758 +0.12(+0.78%)
Oct 09, 2014 18.20 18.20 15.38 15.39 53,490 -3.06(-16.59%)
Oct 08, 2014 19.00 19.00 18.01 18.45 5,646 -0.30(-1.60%)
Oct 07, 2014 19.70 19.70 18.75 18.75 1,982 -0.25(-1.32%)
Oct 06, 2014 19.30 19.86 19.00 19.00 3,170 +0.40(+2.15%)
Oct 03, 2014 19.23 19.94 18.60 18.60 19,808 -0.60(-3.12%)
Oct 02, 2014 20.16 20.17 19.20 19.20 7,684 +0.09(+0.47%)
Oct 01, 2014 20.06 21.00 19.00 19.11 12,431 -1.88(-8.96%)
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%)
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.