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 29, 2020 13.80 13.81 13.37 13.77 64,100 -0.03(-0.22%)
May 28, 2020 13.85 14.20 13.77 13.80 79,619 +0.10(+0.73%)
May 27, 2020 14.56 14.56 13.62 13.70 113,424 -0.75(-5.19%)
May 26, 2020 14.85 14.90 14.41 14.45 150,561 -0.39(-2.63%)
May 22, 2020 14.76 14.91 14.58 14.84 25,800 +0.07(+0.47%)
May 21, 2020 14.89 14.98 14.74 14.77 78,471 -0.06(-0.40%)
May 20, 2020 15.08 15.10 14.65 14.83 87,408 -0.02(-0.13%)
May 19, 2020 14.77 15.24 14.73 14.85 62,533 -0.08(-0.54%)
May 18, 2020 14.49 15.24 14.45 14.93 78,734 +0.51(+3.54%)
May 15, 2020 13.76 14.48 13.61 14.42 160,900 +0.70(+5.10%)
May 14, 2020 13.78 13.88 13.28 13.72 121,494 +0.37(+2.77%)
May 13, 2020 14.40 14.70 13.02 13.35 89,915 -1.08(-7.48%)
May 12, 2020 14.56 14.96 14.30 14.43 60,873 -0.14(-0.96%)
May 11, 2020 13.75 14.76 13.60 14.57 84,275 +0.61(+4.37%)
May 08, 2020 14.00 14.13 13.61 13.96 55,500 -0.04(-0.29%)
May 07, 2020 14.27 14.27 13.50 14.00 67,316 -0.02(-0.14%)
May 06, 2020 14.01 14.18 13.85 14.02 123,536 +0.02(+0.14%)
May 05, 2020 14.20 14.41 13.95 14.00 72,376 -0.01(-0.07%)
May 04, 2020 13.65 14.30 13.65 14.01 116,520 +0.27(+1.97%)
May 01, 2020 14.41 14.58 13.74 13.74 105,600 -0.76(-5.24%)
Apr 30, 2020 14.77 14.92 14.48 14.50 76,105 -0.40(-2.68%)
Apr 29, 2020 14.93 15.20 14.80 14.90 100,979 +0.30(+2.05%)
Apr 28, 2020 15.21 15.34 14.55 14.60 65,393 -0.61(-4.01%)
Apr 27, 2020 14.86 15.57 14.75 15.21 67,931 +0.56(+3.82%)
Apr 24, 2020 14.42 14.88 14.30 14.65 59,100 +0.16(+1.10%)
Apr 23, 2020 13.93 14.88 13.93 14.49 64,244 +0.50(+3.57%)
Apr 22, 2020 14.97 14.97 13.98 13.99 78,219 -0.83(-5.60%)
Apr 21, 2020 15.02 15.07 14.51 14.82 121,497 -0.46(-3.01%)
Apr 20, 2020 15.30 15.88 15.25 15.28 92,346 -0.28(-1.80%)
Apr 17, 2020 15.08 15.63 14.80 15.56 78,400 +0.80(+5.42%)
Apr 16, 2020 14.69 15.00 14.34 14.76 77,715 +0.13(+0.89%)
Apr 15, 2020 15.07 15.16 14.34 14.63 99,604 -0.76(-4.94%)
Apr 14, 2020 15.51 15.75 15.06 15.39 68,251 -0.12(-0.77%)
Apr 13, 2020 15.81 15.92 15.32 15.51 31,094 -0.49(-3.06%)
Apr 09, 2020 15.68 16.00 15.41 16.00 28,800 +0.52(+3.36%)
Apr 08, 2020 15.34 15.50 15.18 15.48 32,742 +0.33(+2.18%)
Apr 07, 2020 15.50 15.71 14.98 15.15 43,472 -0.31(-2.01%)
Apr 06, 2020 15.44 15.99 15.20 15.46 67,312 -0.04(-0.26%)
Apr 03, 2020 15.23 15.66 15.19 15.50 48,600 +0.08(+0.52%)
Apr 02, 2020 14.13 15.61 14.13 15.42 44,977 +1.12(+7.83%)
Apr 01, 2020 15.47 15.62 14.24 14.30 120,024 -1.52(-9.61%)
Mar 31, 2020 15.08 15.86 15.06 15.82 58,667 +0.67(+4.42%)
Mar 30, 2020 15.04 15.20 14.94 15.15 51,090 -0.21(-1.37%)
Mar 27, 2020 15.50 15.88 15.26 15.36 56,200 -0.64(-4.00%)
Mar 26, 2020 15.64 16.19 15.49 16.00 54,427 +0.44(+2.83%)
Mar 25, 2020 15.61 16.24 15.36 15.56 159,954 -0.14(-0.89%)
Mar 24, 2020 15.42 15.73 14.89 15.70 96,589 +1.00(+6.80%)
Mar 23, 2020 14.06 15.24 14.01 14.70 75,218 +0.55(+3.89%)
Mar 20, 2020 13.90 14.57 13.61 14.15 107,300 +0.28(+2.02%)
Mar 19, 2020 12.28 13.99 12.28 13.87 73,469 +1.59(+12.95%)
Mar 18, 2020 12.71 12.92 12.20 12.28 74,039 -1.09(-8.15%)
Mar 17, 2020 11.73 13.39 11.65 13.37 65,220 +1.86(+16.16%)
Mar 16, 2020 12.08 12.08 11.48 11.51 92,995 -2.02(-14.93%)
Mar 13, 2020 12.50 13.59 12.50 13.53 69,200 +1.50(+12.47%)
Mar 12, 2020 13.71 13.81 11.85 12.03 79,983 -2.46(-16.98%)
Mar 11, 2020 15.07 15.14 14.36 14.49 59,828 -0.60(-3.98%)
Mar 10, 2020 15.14 15.20 14.54 15.09 59,089 +0.24(+1.62%)
Mar 09, 2020 15.45 15.91 14.72 14.85 73,004 -1.31(-8.11%)
Mar 06, 2020 16.50 16.50 15.65 16.16 46,500 -0.23(-1.40%)
Mar 05, 2020 16.27 17.07 16.23 16.39 54,267 -0.47(-2.79%)
Mar 04, 2020 16.96 17.29 16.59 16.86 73,046 +0.08(+0.48%)
Mar 03, 2020 16.30 17.17 16.30 16.78 57,896 +0.43(+2.63%)
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.