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 (%)
Jun 29, 2018 97.12 99.69 97.12 99.33 209,750 +2.75(+2.85%)
Jun 28, 2018 96.00 96.91 94.21 96.58 137,604 +0.86(+0.90%)
Jun 27, 2018 99.00 99.00 95.63 95.72 187,599 -3.12(-3.16%)
Jun 26, 2018 99.12 100.12 98.24 98.84 191,431 -0.91(-0.91%)
Jun 25, 2018 100.92 100.92 99.03 99.75 198,988 -1.24(-1.23%)
Jun 22, 2018 101.21 101.29 99.60 100.99 426,686 -0.01(-0.01%)
Jun 21, 2018 100.62 101.80 99.48 101.00 300,686 -0.11(-0.11%)
Jun 20, 2018 98.08 101.75 97.98 101.11 719,357 +3.36(+3.44%)
Jun 19, 2018 99.20 100.00 96.21 97.75 787,108 -1.64(-1.65%)
Jun 18, 2018 102.55 103.10 98.27 99.39 2,735,107 +17.35(+21.15%)
Jun 15, 2018 82.75 81.83 82.04 530,235 -0.71(-0.86%)
Jun 14, 2018 82.60 83.72 82.30 82.75 375,544 +0.56(+0.68%)
Jun 13, 2018 84.73 85.06 81.97 82.19 243,531 -1.84(-2.19%)
Jun 12, 2018 82.99 85.63 82.93 84.03 131,912 +1.48(+1.79%)
Jun 11, 2018 84.36 84.73 81.97 82.55 199,001 -1.81(-2.15%)
Jun 08, 2018 82.05 85.68 81.36 84.36 280,880 +2.31(+2.82%)
Jun 07, 2018 87.30 87.78 81.70 82.05 312,676 -4.81(-5.54%)
Jun 06, 2018 88.25 90.45 86.54 86.86 1,432,453 -1.39(-1.58%)
Jun 05, 2018 88.56 90.19 87.81 88.25 791,806 -0.68(-0.76%)
Jun 04, 2018 88.31 89.80 86.56 88.93 590,299 +1.55(+1.77%)
Jun 01, 2018 89.18 89.18 85.94 87.38 506,597 +0.32(+0.37%)
May 31, 2018 85.50 89.54 85.06 87.06 561,713 +1.92(+2.26%)
May 30, 2018 80.90 85.57 80.90 85.14 414,103 +4.15(+5.12%)
May 29, 2018 78.82 81.63 78.82 80.99 282,170 +1.46(+1.84%)
May 25, 2018 79.53 79.53 79.53 0 +0.41(+0.52%)
May 24, 2018 81.00 81.94 78.32 79.12 327,245 -1.75(-2.16%)
May 23, 2018 80.85 81.99 79.08 80.87 313,071 -0.82(-1.00%)
May 22, 2018 78.88 83.61 78.88 81.69 485,112 +2.82(+3.58%)
May 21, 2018 79.13 80.66 78.70 78.87 379,626 +0.03(+0.04%)
May 18, 2018 79.14 79.43 77.89 78.84 207,404 +0.13(+0.17%)
May 17, 2018 78.90 79.97 78.12 78.71 391,910 -0.44(-0.56%)
May 16, 2018 80.47 82.75 79.02 79.15 410,595 -0.91(-1.14%)
May 15, 2018 83.12 84.09 79.90 80.06 216,612 -3.31(-3.97%)
May 14, 2018 83.34 84.26 81.94 83.37 167,106 -1.15(-1.36%)
May 11, 2018 83.42 84.89 83.35 84.52 119,649 +1.02(+1.22%)
May 10, 2018 82.54 83.86 82.00 83.50 253,215 +0.71(+0.86%)
May 09, 2018 82.46 85.15 82.46 82.79 215,859 +0.51(+0.62%)
May 08, 2018 82.57 82.79 79.48 82.28 280,876 -0.57(-0.69%)
May 07, 2018 81.00 84.70 81.00 82.85 310,230 -3.66(-4.23%)
May 04, 2018 85.52 87.84 85.23 86.51 201,167 +1.07(+1.25%)
May 03, 2018 87.05 87.84 85.01 85.44 81,296 -2.15(-2.45%)
May 02, 2018 85.59 88.50 85.00 87.59 93,258 +1.87(+2.18%)
May 01, 2018 86.81 86.81 83.70 85.72 123,295 -1.15(-1.32%)
Apr 30, 2018 88.15 88.24 86.54 86.87 146,793 -1.28(-1.45%)
Apr 27, 2018 85.00 88.38 83.33 88.15 241,524 +3.15(+3.71%)
Apr 26, 2018 85.30 85.30 84.75 85.00 204,116 +0.26(+0.31%)
Apr 25, 2018 83.99 85.13 83.25 84.74 220,514 +0.86(+1.03%)
Apr 24, 2018 85.00 86.20 83.58 83.88 280,356 -3.97(-4.52%)
Apr 23, 2018 86.36 88.13 86.18 87.85 75,507 +2.12(+2.47%)
Apr 20, 2018 86.88 87.00 85.09 85.73 149,108 -1.39(-1.60%)
Apr 19, 2018 87.72 88.00 86.80 87.12 155,270 -0.88(-1.00%)
Apr 18, 2018 87.00 89.06 86.94 88.00 142,489 +1.00(+1.15%)
Apr 17, 2018 87.00 87.99 85.89 87.00 150,080 +0.60(+0.69%)
Apr 16, 2018 86.27 87.35 85.84 86.40 230,631 +0.56(+0.65%)
Apr 13, 2018 86.37 86.38 85.28 85.84 88,661 +0.23(+0.27%)
Apr 12, 2018 86.41 87.14 84.04 85.61 130,608 -0.23(-0.27%)
Apr 11, 2018 86.50 87.46 85.62 85.84 127,322 -1.00(-1.15%)
Apr 10, 2018 86.04 86.99 84.68 86.84 292,843 +1.91(+2.25%)
Apr 09, 2018 85.03 85.81 84.73 84.93 172,879 +0.15(+0.18%)
Apr 06, 2018 83.89 85.39 83.89 84.78 140,193 +0.02(+0.02%)
Apr 05, 2018 84.55 85.15 83.61 84.76 134,783 +0.65(+0.77%)
Apr 04, 2018 79.71 84.41 78.72 84.11 291,632 +3.38(+4.19%)
Apr 03, 2018 80.33 81.10 78.44 80.73 209,712 +1.60(+2.02%)
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.