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 (%)
May 31, 2018 17.60 17.95 16.90 17.00 27,407 +0.25(+1.49%)
May 30, 2018 16.73 17.05 16.60 16.75 14,494 +0.25(+1.52%)
May 29, 2018 17.20 17.80 15.95 16.50 44,446 -0.60(-3.51%)
May 25, 2018 17.10 17.10 17.10 0 -0.40(-2.29%)
May 24, 2018 17.75 17.75 17.50 17.50 7,617 -0.15(-0.85%)
May 23, 2018 17.65 17.85 17.40 17.65 29,173 +0.00(+0.00%)
May 22, 2018 17.80 17.80 17.50 17.65 17,178 -0.15(-0.84%)
May 21, 2018 18.30 18.55 17.60 17.80 33,120 -0.30(-1.66%)
May 18, 2018 18.30 18.70 18.00 18.10 30,750 -0.20(-1.09%)
May 17, 2018 18.00 18.40 18.00 18.30 11,988 +0.25(+1.39%)
May 16, 2018 18.50 18.85 18.00 18.05 19,027 -0.45(-2.43%)
May 15, 2018 18.25 18.80 17.85 18.50 41,527 -0.05(-0.27%)
May 14, 2018 19.00 19.10 18.25 18.55 30,626 -0.35(-1.85%)
May 11, 2018 18.40 18.90 18.00 18.90 62,477 +0.50(+2.72%)
May 10, 2018 17.75 19.00 17.70 18.40 50,226 +0.60(+3.37%)
May 09, 2018 17.65 18.75 17.60 17.80 50,427 -0.50(-2.73%)
May 08, 2018 18.50 19.10 18.10 18.30 36,035 -0.05(-0.27%)
May 07, 2018 19.00 19.40 18.30 18.35 18,954 -1.10(-5.66%)
May 04, 2018 18.90 19.75 18.80 19.45 42,691 +0.95(+5.14%)
May 03, 2018 18.55 19.40 18.48 18.50 28,201 -0.35(-1.86%)
May 02, 2018 19.10 19.62 18.75 18.85 38,638 -0.45(-2.33%)
May 01, 2018 18.90 19.38 18.85 19.30 22,725 +0.45(+2.39%)
Apr 30, 2018 19.05 19.20 18.60 18.85 19,631 -0.10(-0.53%)
Apr 27, 2018 19.45 19.45 18.65 18.95 18,794 -0.20(-1.04%)
Apr 26, 2018 19.00 19.50 18.25 19.15 20,381 +0.55(+2.96%)
Apr 25, 2018 19.90 20.15 18.15 18.60 76,626 -1.30(-6.53%)
Apr 24, 2018 20.65 20.70 19.53 19.90 55,543 -0.80(-3.86%)
Apr 23, 2018 20.15 20.82 19.59 20.70 52,359 +0.20(+0.98%)
Apr 20, 2018 20.80 21.50 20.40 20.50 54,379 -0.20(-0.97%)
Apr 19, 2018 20.70 21.07 20.10 20.70 44,060 +0.00(+0.00%)
Apr 18, 2018 20.85 21.60 20.45 20.70 36,533 -0.15(-0.72%)
Apr 17, 2018 21.00 21.35 20.60 20.85 21,625 -0.10(-0.48%)
Apr 16, 2018 20.65 21.55 19.80 20.95 38,948 +0.30(+1.45%)
Apr 13, 2018 22.40 22.70 20.15 20.65 113,456 -1.65(-7.40%)
Apr 12, 2018 20.65 22.45 20.37 22.30 95,091 +2.15(+10.67%)
Apr 11, 2018 20.55 20.85 19.65 20.15 59,431 -0.10(-0.49%)
Apr 10, 2018 19.65 20.30 19.45 20.25 118,126 +0.75(+3.85%)
Apr 09, 2018 19.25 19.65 18.60 19.50 46,539 -0.15(-0.76%)
Apr 06, 2018 19.40 19.70 19.00 19.65 32,723 +0.15(+0.77%)
Apr 05, 2018 18.40 19.60 18.00 19.50 44,643 +1.25(+6.85%)
Apr 04, 2018 17.65 18.35 17.30 18.25 35,931 +0.85(+4.89%)
Apr 03, 2018 18.55 18.55 17.40 17.40 26,181 -1.25(-6.70%)
Apr 02, 2018 17.30 18.65 16.80 18.65 38,435 +1.10(+6.27%)
Mar 29, 2018 17.55 17.55 17.55 0 -0.70(-3.84%)
Mar 28, 2018 18.85 18.85 17.90 18.25 47,502 -0.45(-2.41%)
Mar 27, 2018 18.05 18.90 18.05 18.70 42,567 -0.25(-1.32%)
Mar 26, 2018 19.70 19.70 17.75 18.95 58,690 -0.75(-3.81%)
Mar 23, 2018 19.68 19.70 19.30 19.70 26,852 -0.05(-0.25%)
Mar 22, 2018 19.25 19.80 19.00 19.75 37,785 +0.65(+3.40%)
Mar 21, 2018 19.00 19.30 18.00 19.10 17,005 +0.10(+0.53%)
Mar 20, 2018 19.40 19.60 18.90 19.00 65,091 -0.45(-2.31%)
Mar 19, 2018 20.00 20.00 19.25 19.45 38,540 -0.45(-2.26%)
Mar 16, 2018 19.00 19.90 18.15 19.90 47,773 +0.80(+4.19%)
Mar 15, 2018 19.30 19.70 18.65 19.10 17,759 -0.15(-0.78%)
Mar 14, 2018 19.85 19.85 18.80 19.25 30,732 -0.50(-2.53%)
Mar 13, 2018 19.90 19.90 18.95 19.75 28,597 -0.15(-0.75%)
Mar 12, 2018 18.90 20.00 18.90 19.90 99,088 +0.95(+5.01%)
Mar 09, 2018 17.90 19.00 17.90 18.95 23,906 +1.20(+6.76%)
Mar 08, 2018 18.25 18.30 17.20 17.75 37,577 -0.15(-0.84%)
Mar 07, 2018 16.90 18.00 16.20 17.90 34,436 +1.00(+5.92%)
Mar 06, 2018 16.85 17.20 15.51 16.90 50,945 -0.10(-0.59%)
Mar 05, 2018 19.00 19.00 16.80 17.00 23,835 -2.00(-10.53%)
Mar 02, 2018 17.10 19.15 16.65 19.00 82,242 +2.10(+12.43%)
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.