Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Biologic Produ (NQ: CBPO )

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 (%)
Feb 28, 2019 80.71 81.41 79.13 80.36 122,100 -0.64(-0.79%)
Feb 27, 2019 80.80 81.22 80.31 81.00 238,553 +0.21(+0.26%)
Feb 26, 2019 81.47 81.80 80.45 80.79 130,588 -0.67(-0.82%)
Feb 25, 2019 81.48 82.00 80.75 81.46 282,704 +0.66(+0.82%)
Feb 22, 2019 80.02 80.86 79.39 80.80 90,400 +1.13(+1.42%)
Feb 21, 2019 80.81 80.81 79.06 79.67 84,351 -1.13(-1.40%)
Feb 20, 2019 80.74 81.50 80.50 80.80 130,632 +0.33(+0.41%)
Feb 19, 2019 81.13 81.88 79.42 80.47 136,644 -1.06(-1.30%)
Feb 15, 2019 81.39 81.85 80.51 81.53 185,900 +0.41(+0.51%)
Feb 14, 2019 80.80 81.23 79.70 81.12 48,562 +0.33(+0.41%)
Feb 13, 2019 81.00 81.98 79.84 80.79 99,940 -0.21(-0.26%)
Feb 12, 2019 79.89 81.93 79.39 81.00 183,382 +1.54(+1.94%)
Feb 11, 2019 79.96 80.77 78.68 79.46 107,157 -0.28(-0.35%)
Feb 08, 2019 77.96 79.80 77.96 79.74 49,300 +1.62(+2.07%)
Feb 07, 2019 79.31 79.43 76.50 78.12 88,373 -1.53(-1.92%)
Feb 06, 2019 79.87 80.00 78.73 79.65 69,041 -0.21(-0.26%)
Feb 05, 2019 79.44 80.00 78.10 79.86 99,685 +0.43(+0.54%)
Feb 04, 2019 80.17 80.17 78.83 79.43 93,288 -0.97(-1.21%)
Feb 01, 2019 81.04 81.45 79.90 80.40 67,300 -0.79(-0.97%)
Jan 31, 2019 78.70 81.44 77.38 81.19 366,646 +2.96(+3.78%)
Jan 30, 2019 79.87 80.39 77.47 78.23 178,026 -1.22(-1.54%)
Jan 29, 2019 80.38 82.65 79.21 79.45 270,487 -1.11(-1.38%)
Jan 28, 2019 80.26 81.50 79.72 80.56 82,815 -0.63(-0.78%)
Jan 25, 2019 80.28 82.00 80.04 81.19 75,200 +1.19(+1.49%)
Jan 24, 2019 79.20 80.86 79.07 80.00 96,735 +0.65(+0.82%)
Jan 23, 2019 80.67 81.00 79.07 79.35 95,807 -1.07(-1.33%)
Jan 22, 2019 80.39 81.48 79.10 80.42 159,034 -0.76(-0.94%)
Jan 18, 2019 80.45 82.17 80.29 81.18 117,700 +0.79(+0.98%)
Jan 17, 2019 79.51 81.02 78.92 80.39 142,386 +0.44(+0.55%)
Jan 16, 2019 80.36 81.29 79.35 79.95 103,862 -0.47(-0.58%)
Jan 15, 2019 80.15 81.29 79.77 80.42 65,754 +0.33(+0.41%)
Jan 14, 2019 78.97 81.36 78.89 80.09 204,873 +0.78(+0.98%)
Jan 11, 2019 78.24 79.67 77.71 79.31 102,600 +0.98(+1.25%)
Jan 10, 2019 77.57 79.07 76.74 78.33 95,346 +0.54(+0.69%)
Jan 09, 2019 77.56 80.12 76.76 77.79 109,387 +0.32(+0.41%)
Jan 08, 2019 78.59 78.89 75.14 77.47 87,751 -0.43(-0.55%)
Jan 07, 2019 75.10 78.67 74.40 77.90 131,557 +3.06(+4.09%)
Jan 04, 2019 74.43 77.67 73.83 74.84 106,900 +1.06(+1.44%)
Jan 03, 2019 73.70 75.82 73.00 73.78 95,146 -0.17(-0.23%)
Jan 02, 2019 74.89 75.61 73.02 73.95 113,162 -1.96(-2.58%)
Dec 31, 2018 74.23 75.99 73.51 75.91 170,600 +1.89(+2.55%)
Dec 28, 2018 74.76 75.87 73.78 74.02 108,300 -0.76(-1.02%)
Dec 27, 2018 73.60 75.35 72.89 74.78 155,942 +0.27(+0.36%)
Dec 26, 2018 75.47 76.39 73.48 74.51 164,158 -0.78(-1.04%)
Dec 24, 2018 75.00 77.81 73.81 75.29 218,900 -0.32(-0.42%)
Dec 21, 2018 76.25 77.50 74.23 75.61 442,400 -0.30(-0.40%)
Dec 20, 2018 74.60 77.99 74.27 75.91 224,965 +1.29(+1.73%)
Dec 19, 2018 72.42 75.82 72.42 74.62 185,341 +2.02(+2.78%)
Dec 18, 2018 72.97 73.67 70.30 72.60 127,988 -0.13(-0.18%)
Dec 17, 2018 71.38 74.30 71.02 72.73 122,765 +0.71(+0.99%)
Dec 14, 2018 76.67 76.67 71.67 72.02 205,300 -5.01(-6.50%)
Dec 13, 2018 78.00 78.97 76.24 77.03 76,481 -0.56(-0.72%)
Dec 12, 2018 75.59 78.18 75.59 77.59 172,364 +2.91(+3.90%)
Dec 11, 2018 76.65 77.73 74.36 74.68 68,248 -1.53(-2.01%)
Dec 10, 2018 76.49 77.67 75.12 76.21 115,569 -0.56(-0.73%)
Dec 07, 2018 80.74 81.43 76.05 76.77 176,700 -4.79(-5.87%)
Dec 06, 2018 80.50 82.82 77.66 81.56 326,316 +0.67(+0.83%)
Dec 04, 2018 83.42 83.83 80.50 80.89 205,900 -2.05(-2.47%)
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.