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, 2016 14.32 14.68 13.91 14.50 35,742 +0.30(+2.11%)
Sep 29, 2016 14.20 14.79 14.19 14.20 6,145 +0.11(+0.78%)
Sep 28, 2016 14.35 14.35 14.01 14.09 11,715 -0.23(-1.61%)
Sep 27, 2016 14.29 14.49 14.29 14.32 4,978 -0.06(-0.42%)
Sep 26, 2016 14.59 14.70 14.33 14.38 8,915 -0.30(-2.04%)
Sep 23, 2016 14.77 15.05 14.68 14.68 24,458 -0.19(-1.28%)
Sep 22, 2016 14.58 14.93 14.20 14.87 99,652 +0.54(+3.77%)
Sep 21, 2016 14.29 14.50 14.15 14.33 14,541 +0.05(+0.35%)
Sep 20, 2016 14.35 14.49 14.16 14.28 7,694 +0.06(+0.42%)
Sep 19, 2016 14.43 14.75 14.12 14.22 13,374 -0.17(-1.18%)
Sep 16, 2016 14.50 14.74 14.17 14.39 46,247 -0.11(-0.76%)
Sep 15, 2016 14.28 14.50 14.07 14.50 13,172 +0.31(+2.18%)
Sep 14, 2016 14.55 14.55 14.03 14.19 8,852 -0.39(-2.67%)
Sep 13, 2016 14.29 14.66 14.16 14.58 15,099 +0.08(+0.55%)
Sep 12, 2016 13.85 14.50 13.85 14.50 9,112 +0.56(+4.02%)
Sep 09, 2016 14.25 14.25 13.93 13.94 15,729 -0.49(-3.40%)
Sep 08, 2016 14.18 14.50 13.95 14.43 23,426 +0.38(+2.70%)
Sep 07, 2016 14.10 14.70 14.01 14.05 22,124 +0.09(+0.64%)
Sep 06, 2016 13.91 14.31 13.91 13.96 10,032 +0.02(+0.14%)
Sep 02, 2016 14.58 13.94 13.94 13.94 13,900 -0.55(-3.80%)
Sep 01, 2016 13.67 14.50 13.50 14.49 22,648 +0.52(+3.72%)
Aug 31, 2016 13.93 14.55 13.60 13.97 22,773 -0.01(-0.07%)
Aug 30, 2016 14.28 14.30 13.71 13.98 19,638 -0.11(-0.78%)
Aug 29, 2016 14.15 14.78 14.00 14.09 30,592 +0.02(+0.14%)
Aug 26, 2016 14.18 14.59 14.01 14.07 37,547 -0.29(-2.02%)
Aug 25, 2016 14.19 14.46 14.19 14.36 9,063 +0.29(+2.06%)
Aug 24, 2016 14.13 14.46 14.01 14.07 17,411 -0.09(-0.64%)
Aug 23, 2016 14.39 14.42 14.00 14.16 19,217 +0.02(+0.14%)
Aug 22, 2016 14.21 14.44 14.01 14.14 17,288 +0.07(+0.50%)
Aug 19, 2016 14.48 14.84 14.01 14.07 37,309 -0.21(-1.47%)
Aug 18, 2016 13.69 14.57 13.69 14.28 18,866 +0.49(+3.55%)
Aug 17, 2016 13.80 13.90 13.61 13.79 20,484 +0.05(+0.36%)
Aug 16, 2016 14.05 14.39 13.65 13.74 13,010 -0.31(-2.21%)
Aug 15, 2016 13.52 14.06 13.35 14.05 10,679 +0.63(+4.69%)
Aug 12, 2016 13.28 13.87 13.28 13.42 18,593 -0.07(-0.52%)
Aug 11, 2016 13.52 13.88 12.98 13.49 19,260 +0.11(+0.82%)
Aug 10, 2016 14.13 14.20 13.27 13.38 28,349 -0.81(-5.71%)
Aug 09, 2016 14.59 14.59 14.00 14.19 38,438 -0.02(-0.14%)
Aug 08, 2016 14.77 14.86 14.00 14.21 16,066 -0.67(-4.50%)
Aug 05, 2016 15.14 15.51 14.44 14.88 92,017 -0.07(-0.47%)
Aug 04, 2016 14.86 15.68 14.84 14.95 159,250 +0.07(+0.47%)
Aug 03, 2016 14.91 14.91 14.70 14.88 7,181 +0.08(+0.54%)
Aug 02, 2016 14.90 14.92 14.63 14.80 12,193 -0.02(-0.13%)
Aug 01, 2016 14.82 14.98 14.62 14.82 13,515 -0.07(-0.47%)
Jul 29, 2016 14.89 14.92 14.61 14.89 22,618 +0.09(+0.61%)
Jul 28, 2016 14.81 14.99 14.46 14.80 13,789 -0.12(-0.80%)
Jul 27, 2016 14.55 14.92 14.47 14.92 12,140 +0.45(+3.11%)
Jul 26, 2016 13.89 14.48 13.89 14.47 15,130 +0.40(+2.84%)
Jul 25, 2016 14.02 14.45 13.85 14.07 17,531 +0.05(+0.36%)
Jul 22, 2016 14.40 14.80 13.86 14.02 10,375 -0.18(-1.27%)
Jul 21, 2016 14.08 14.30 13.89 14.20 25,252 +0.30(+2.16%)
Jul 20, 2016 13.20 13.94 13.20 13.90 21,957 +0.88(+6.76%)
Jul 19, 2016 14.70 14.71 12.77 13.02 57,796 -1.68(-11.43%)
Jul 18, 2016 15.00 15.13 14.60 14.70 34,288 -0.22(-1.47%)
Jul 15, 2016 14.30 14.98 13.72 14.92 17,717 +0.74(+5.22%)
Jul 14, 2016 14.49 14.62 14.06 14.18 46,828 -0.23(-1.60%)
Jul 13, 2016 15.09 15.09 14.03 14.41 33,545 -0.48(-3.22%)
Jul 12, 2016 14.55 15.13 13.91 14.89 38,767 +0.40(+2.76%)
Jul 11, 2016 13.72 14.50 13.37 14.49 42,557 +0.78(+5.69%)
Jul 08, 2016 14.10 14.12 13.40 13.71 44,979 -0.26(-1.86%)
Jul 07, 2016 13.58 14.29 13.39 13.97 37,481 +1.39(+11.05%)
Jul 05, 2016 11.93 12.79 11.90 12.58 25,017 +0.45(+3.71%)
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.