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 30, 2020 102.35 105.04 102.13 102.18 209,385 -0.81(-0.79%)
Jun 29, 2020 106.99 106.99 102.38 102.99 207,305 -3.79(-3.55%)
Jun 26, 2020 107.41 108.78 106.21 106.78 86,800 -0.62(-0.58%)
Jun 25, 2020 106.60 108.54 106.10 107.40 84,626 +0.94(+0.88%)
Jun 24, 2020 106.88 108.59 105.39 106.46 122,312 -0.39(-0.36%)
Jun 23, 2020 107.67 108.76 106.80 106.85 129,113 -0.21(-0.20%)
Jun 22, 2020 109.10 109.28 106.68 107.06 108,074 -2.17(-1.99%)
Jun 19, 2020 109.18 110.21 107.11 109.23 348,200 -0.18(-0.16%)
Jun 18, 2020 109.05 110.41 108.63 109.41 175,395 +0.33(+0.30%)
Jun 17, 2020 108.09 110.50 108.09 109.08 116,646 +1.39(+1.29%)
Jun 16, 2020 108.22 110.13 107.20 107.69 135,716 +0.01(+0.01%)
Jun 15, 2020 107.34 108.29 107.34 107.68 186,319 +0.11(+0.10%)
Jun 12, 2020 108.13 108.40 107.05 107.57 144,300 -0.11(-0.10%)
Jun 11, 2020 107.21 108.51 106.01 107.68 233,570 -0.45(-0.42%)
Jun 10, 2020 107.49 109.05 107.39 108.13 87,257 +0.70(+0.65%)
Jun 09, 2020 107.68 108.67 107.13 107.43 91,658 -0.72(-0.67%)
Jun 08, 2020 109.00 110.03 107.57 108.15 219,706 -0.85(-0.78%)
Jun 05, 2020 109.35 110.48 109.00 109.00 120,900 -0.64(-0.58%)
Jun 04, 2020 109.91 110.69 109.28 109.64 69,218 -0.30(-0.27%)
Jun 03, 2020 110.05 110.45 109.39 109.94 46,602 -0.06(-0.05%)
Jun 02, 2020 109.75 110.34 108.72 110.00 65,768 +0.34(+0.31%)
Jun 01, 2020 110.26 110.38 109.40 109.66 59,172 -1.11(-1.00%)
May 29, 2020 109.68 110.83 109.05 110.77 90,500 +0.65(+0.59%)
May 28, 2020 107.14 110.49 107.03 110.12 71,301 +2.00(+1.85%)
May 27, 2020 107.00 108.50 105.78 108.12 45,518 +1.78(+1.67%)
May 26, 2020 107.16 108.00 106.31 106.34 68,018 -1.36(-1.26%)
May 22, 2020 108.00 108.41 106.70 107.70 38,200 -0.30(-0.28%)
May 21, 2020 109.49 109.49 105.61 108.00 69,177 -1.02(-0.94%)
May 20, 2020 110.00 110.00 108.34 109.02 46,646 -0.69(-0.63%)
May 19, 2020 110.34 111.58 109.19 109.71 72,589 -0.23(-0.21%)
May 18, 2020 108.25 110.20 107.61 109.94 134,772 +3.09(+2.89%)
May 15, 2020 106.00 107.49 105.48 106.85 77,100 +0.52(+0.49%)
May 14, 2020 106.99 107.50 105.20 106.33 58,536 -0.92(-0.86%)
May 13, 2020 108.08 108.80 106.86 107.25 88,391 -1.15(-1.06%)
May 12, 2020 109.45 110.37 107.92 108.40 188,692 -1.26(-1.15%)
May 11, 2020 109.50 110.89 108.74 109.66 115,372 -0.16(-0.15%)
May 08, 2020 108.96 110.75 108.82 109.82 97,400 +0.65(+0.60%)
May 07, 2020 108.74 109.98 107.41 109.17 64,382 +0.73(+0.67%)
May 06, 2020 106.82 109.49 106.50 108.44 112,736 +1.54(+1.44%)
May 05, 2020 105.50 107.63 104.68 106.90 37,417 +1.90(+1.81%)
May 04, 2020 105.15 107.03 104.71 105.00 42,835 -0.14(-0.13%)
May 01, 2020 103.66 105.56 102.67 105.14 51,500 +0.90(+0.86%)
Apr 30, 2020 107.32 107.32 103.77 104.24 37,094 -2.93(-2.73%)
Apr 29, 2020 106.02 108.14 106.02 107.17 57,160 +2.11(+2.01%)
Apr 28, 2020 108.67 108.67 105.00 105.06 31,893 -3.03(-2.80%)
Apr 27, 2020 107.05 108.55 106.14 108.09 33,153 +1.31(+1.23%)
Apr 24, 2020 107.84 108.69 105.87 106.78 83,600 -0.40(-0.37%)
Apr 23, 2020 107.02 107.62 103.66 107.18 58,533 +0.81(+0.76%)
Apr 22, 2020 106.66 108.66 104.48 106.37 42,399 +0.50(+0.47%)
Apr 21, 2020 108.41 109.75 105.29 105.87 43,747 -2.63(-2.42%)
Apr 20, 2020 107.20 110.24 106.92 108.50 89,290 +1.17(+1.09%)
Apr 17, 2020 108.21 109.73 106.45 107.33 102,400 -1.60(-1.47%)
Apr 16, 2020 106.08 109.44 105.34 108.93 62,905 +2.65(+2.49%)
Apr 15, 2020 106.76 106.92 105.22 106.28 75,080 -0.24(-0.23%)
Apr 14, 2020 105.50 106.68 104.41 106.52 72,297 +1.38(+1.31%)
Apr 13, 2020 99.52 105.76 99.52 105.14 112,452 +5.80(+5.84%)
Apr 09, 2020 106.98 106.98 99.33 99.34 280,900 -7.36(-6.90%)
Apr 08, 2020 100.61 106.99 99.13 106.70 287,100 +6.70(+6.70%)
Apr 07, 2020 100.00 102.15 99.65 100.00 508,494 +0.85(+0.86%)
Apr 06, 2020 103.40 105.32 97.91 99.15 316,520 -1.85(-1.83%)
Apr 03, 2020 101.88 103.25 100.69 101.00 375,400 -1.20(-1.17%)
Apr 02, 2020 106.82 107.76 101.51 102.20 405,161 -4.89(-4.57%)
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.