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 30, 2020 18.02 18.07 17.90 18.01 76,000 -0.27(-1.48%)
Oct 29, 2020 18.12 18.29 17.90 18.28 57,744 +0.06(+0.33%)
Oct 28, 2020 18.21 18.33 18.10 18.22 30,883 -0.05(-0.27%)
Oct 27, 2020 18.25 18.34 18.20 18.27 9,372 -0.03(-0.16%)
Oct 26, 2020 18.38 18.39 18.22 18.30 29,334 -0.11(-0.60%)
Oct 23, 2020 18.38 18.41 18.26 18.41 51,600 +0.02(+0.11%)
Oct 22, 2020 18.40 18.41 18.31 18.39 32,099 -0.01(-0.05%)
Oct 21, 2020 18.42 18.44 18.30 18.40 47,637 -0.02(-0.11%)
Oct 20, 2020 18.35 18.45 18.30 18.42 30,730 +0.04(+0.22%)
Oct 19, 2020 18.35 18.42 18.32 18.38 39,916 +0.01(+0.05%)
Oct 16, 2020 18.36 18.45 18.35 18.37 19,800 -0.05(-0.27%)
Oct 15, 2020 18.40 18.45 18.33 18.42 28,670 +0.02(+0.11%)
Oct 14, 2020 18.45 18.45 18.40 18.40 18,946 +0.00(+0.00%)
Oct 13, 2020 18.41 18.46 18.40 18.40 28,105 -0.06(-0.33%)
Oct 12, 2020 18.45 18.48 18.40 18.46 36,067 +0.00(+0.00%)
Oct 09, 2020 18.39 18.46 18.32 18.46 46,100 +0.14(+0.76%)
Oct 08, 2020 18.35 18.35 18.30 18.32 33,367 -0.02(-0.11%)
Oct 07, 2020 18.44 18.44 18.24 18.34 41,208 -0.01(-0.05%)
Oct 06, 2020 18.47 18.53 18.28 18.35 78,259 -0.09(-0.49%)
Oct 05, 2020 18.43 18.50 18.31 18.44 38,686 +0.06(+0.33%)
Oct 02, 2020 18.23 18.45 18.23 18.38 74,100 +0.07(+0.38%)
Oct 01, 2020 18.35 18.35 18.25 18.31 59,993 -0.03(-0.16%)
Sep 30, 2020 18.38 18.49 18.25 18.34 84,854 +0.01(+0.05%)
Sep 29, 2020 18.31 18.45 18.24 18.33 24,623 +0.03(+0.16%)
Sep 28, 2020 18.47 18.50 18.17 18.30 35,486 -0.13(-0.71%)
Sep 25, 2020 18.25 18.49 18.25 18.43 26,200 +0.11(+0.60%)
Sep 24, 2020 18.21 18.40 18.06 18.32 36,126 +0.08(+0.44%)
Sep 23, 2020 18.55 18.64 18.22 18.24 60,316 -0.36(-1.94%)
Sep 22, 2020 18.52 18.60 18.41 18.60 33,185 +0.14(+0.76%)
Sep 21, 2020 18.51 18.60 18.40 18.46 137,189 -0.24(-1.28%)
Sep 18, 2020 18.45 18.73 18.41 18.70 112,600 +0.13(+0.70%)
Sep 17, 2020 18.41 18.60 18.41 18.57 74,147 +0.09(+0.49%)
Sep 16, 2020 18.45 18.65 18.40 18.48 209,208 +0.07(+0.38%)
Sep 15, 2020 18.45 18.50 18.40 18.41 94,729 +0.03(+0.16%)
Sep 14, 2020 18.20 18.49 18.16 18.38 53,152 +0.17(+0.93%)
Sep 11, 2020 18.35 18.44 18.06 18.21 51,200 -0.07(-0.38%)
Sep 10, 2020 18.44 18.44 18.13 18.28 76,227 -0.17(-0.92%)
Sep 09, 2020 18.27 18.58 18.05 18.45 80,946 +0.31(+1.71%)
Sep 08, 2020 18.20 18.37 18.04 18.14 118,900 -0.36(-1.95%)
Sep 04, 2020 18.40 18.75 17.98 18.50 74,100 +0.19(+1.04%)
Sep 03, 2020 18.51 18.75 18.13 18.31 67,782 -0.33(-1.77%)
Sep 02, 2020 18.43 18.75 18.26 18.64 53,792 +0.09(+0.49%)
Sep 01, 2020 18.55 18.55 17.89 18.55 342,825 -0.03(-0.16%)
Aug 31, 2020 18.62 18.90 18.50 18.58 91,547 -0.21(-1.12%)
Aug 28, 2020 18.43 18.83 18.25 18.79 199,200 +0.39(+2.12%)
Aug 27, 2020 18.80 18.80 18.35 18.40 81,255 -0.40(-2.13%)
Aug 26, 2020 18.60 18.96 18.29 18.80 90,737 +0.20(+1.08%)
Aug 25, 2020 18.83 18.97 18.50 18.60 99,405 -0.25(-1.33%)
Aug 24, 2020 18.79 18.85 18.33 18.85 66,640 +0.11(+0.59%)
Aug 21, 2020 18.49 18.80 18.26 18.74 74,700 +0.25(+1.35%)
Aug 20, 2020 18.29 18.62 18.15 18.49 110,965 +0.13(+0.71%)
Aug 19, 2020 18.38 18.96 18.01 18.36 203,817 -0.03(-0.16%)
Aug 18, 2020 17.90 18.50 17.82 18.39 193,386 +0.44(+2.45%)
Aug 17, 2020 18.66 18.66 17.27 17.95 378,232 -0.56(-3.03%)
Aug 14, 2020 18.90 18.90 18.22 18.51 256,800 -0.45(-2.37%)
Aug 13, 2020 19.21 19.27 18.44 18.96 724,818 -0.31(-1.61%)
Aug 12, 2020 19.40 19.50 19.19 19.27 2,321,002 +5.00(+35.04%)
Aug 11, 2020 15.10 15.27 14.18 14.27 53,695 -0.70(-4.68%)
Aug 10, 2020 14.58 15.18 14.45 14.97 58,715 +0.55(+3.81%)
Aug 07, 2020 13.64 14.55 13.61 14.42 43,900 +0.78(+5.72%)
Aug 06, 2020 13.89 13.89 13.50 13.64 41,706 -0.34(-2.43%)
Aug 05, 2020 13.80 14.06 13.41 13.98 44,394 +0.43(+3.17%)
Aug 04, 2020 13.87 13.94 13.44 13.55 21,399 -0.31(-2.24%)
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.