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, 2019 16.62 16.62 15.78 15.96 35,000 -0.76(-4.55%)
May 30, 2019 16.48 16.93 16.48 16.72 20,020 +0.43(+2.64%)
May 29, 2019 16.33 16.97 16.26 16.29 33,523 -0.13(-0.79%)
May 28, 2019 16.73 17.01 16.00 16.42 21,782 -0.64(-3.75%)
May 24, 2019 17.34 17.50 16.89 17.06 24,800 -0.19(-1.10%)
May 23, 2019 17.00 17.34 16.81 17.25 29,908 +0.01(+0.06%)
May 22, 2019 17.06 17.35 16.89 17.24 23,741 -0.06(-0.35%)
May 21, 2019 16.82 17.50 16.49 17.30 40,881 +0.60(+3.59%)
May 20, 2019 16.39 16.97 16.34 16.70 17,782 -0.16(-0.95%)
May 17, 2019 16.94 17.00 16.57 16.86 34,300 -0.27(-1.58%)
May 16, 2019 16.59 17.31 16.59 17.13 68,940 +0.59(+3.57%)
May 15, 2019 15.89 16.71 15.89 16.54 24,705 +0.46(+2.86%)
May 14, 2019 15.30 16.20 15.30 16.08 23,504 +0.87(+5.72%)
May 13, 2019 16.28 16.30 15.19 15.21 32,004 -1.44(-8.65%)
May 10, 2019 16.20 16.71 15.40 16.65 88,100 +0.40(+2.46%)
May 09, 2019 16.52 16.70 16.20 16.25 26,455 -0.38(-2.29%)
May 08, 2019 16.61 17.02 16.55 16.63 19,060 +0.05(+0.30%)
May 07, 2019 16.69 16.78 16.50 16.58 23,405 -0.32(-1.89%)
May 06, 2019 16.81 17.16 16.67 16.90 24,450 -0.26(-1.52%)
May 03, 2019 16.83 17.18 16.83 17.16 28,800 +0.43(+2.57%)
May 02, 2019 16.63 16.89 16.42 16.73 19,199 +0.05(+0.30%)
May 01, 2019 17.00 17.16 16.61 16.68 35,906 -0.60(-3.47%)
Apr 30, 2019 16.96 17.28 16.67 17.28 58,154 +0.39(+2.31%)
Apr 29, 2019 16.95 17.05 16.70 16.89 21,606 -0.09(-0.53%)
Apr 26, 2019 16.76 17.10 16.55 16.98 25,200 +0.25(+1.49%)
Apr 25, 2019 16.42 16.92 16.30 16.73 20,186 +0.29(+1.76%)
Apr 24, 2019 17.60 17.60 16.44 16.44 35,307 -1.28(-7.22%)
Apr 23, 2019 16.93 17.94 16.75 17.72 69,447 +0.77(+4.54%)
Apr 22, 2019 17.10 17.15 16.80 16.95 22,861 -0.27(-1.57%)
Apr 18, 2019 16.81 17.22 16.70 17.22 26,400 +0.32(+1.89%)
Apr 17, 2019 17.08 17.17 16.69 16.90 28,768 -0.16(-0.94%)
Apr 16, 2019 17.47 17.47 16.94 17.06 27,398 -0.44(-2.51%)
Apr 15, 2019 17.09 17.54 16.92 17.50 28,785 +0.36(+2.10%)
Apr 12, 2019 17.20 17.24 16.98 17.14 23,500 -0.06(-0.35%)
Apr 11, 2019 17.78 17.78 16.96 17.20 32,105 -0.62(-3.48%)
Apr 10, 2019 17.29 17.85 17.18 17.82 34,468 +0.47(+2.71%)
Apr 09, 2019 17.75 17.82 17.19 17.35 40,344 -0.48(-2.69%)
Apr 08, 2019 17.39 17.87 17.20 17.83 29,479 +0.39(+2.24%)
Apr 05, 2019 16.96 17.47 16.96 17.44 59,000 +0.48(+2.83%)
Apr 04, 2019 17.09 17.21 16.73 16.96 14,451 -0.19(-1.11%)
Apr 03, 2019 17.07 17.22 16.89 17.15 33,671 +0.10(+0.59%)
Apr 02, 2019 16.93 17.25 16.93 17.05 43,371 +0.05(+0.29%)
Apr 01, 2019 17.00 17.15 16.86 17.00 42,966 -0.30(-1.73%)
Mar 29, 2019 17.00 17.69 16.95 17.30 43,100 +0.32(+1.88%)
Mar 28, 2019 16.61 17.01 16.40 16.98 21,751 +0.31(+1.86%)
Mar 27, 2019 16.94 17.03 16.27 16.67 49,981 -0.27(-1.59%)
Mar 26, 2019 16.71 16.98 16.69 16.94 26,737 +0.25(+1.50%)
Mar 25, 2019 16.77 16.89 16.01 16.69 73,517 -0.08(-0.48%)
Mar 22, 2019 16.87 17.12 16.59 16.77 81,900 -0.19(-1.12%)
Mar 21, 2019 16.81 17.09 16.50 16.96 313,253 -1.23(-6.76%)
Mar 20, 2019 18.00 18.67 17.68 18.19 33,501 +0.18(+1.00%)
Mar 19, 2019 17.44 18.21 17.10 18.01 43,613 +0.65(+3.74%)
Mar 18, 2019 16.05 17.43 16.05 17.36 30,116 +1.31(+8.16%)
Mar 15, 2019 17.18 17.43 15.90 16.05 162,000 -1.12(-6.52%)
Mar 14, 2019 17.78 18.53 17.09 17.17 49,747 -0.61(-3.43%)
Mar 13, 2019 18.01 18.30 17.71 17.78 55,316 -0.75(-4.05%)
Mar 12, 2019 19.74 19.86 18.51 18.53 78,501 -1.21(-6.13%)
Mar 11, 2019 19.15 19.84 19.15 19.74 56,963 +0.62(+3.24%)
Mar 08, 2019 18.99 19.26 18.78 19.12 34,000 +0.12(+0.63%)
Mar 07, 2019 19.04 19.80 18.93 19.00 42,428 -0.05(-0.26%)
Mar 06, 2019 18.74 19.14 18.72 19.05 84,164 -0.06(-0.31%)
Mar 05, 2019 18.87 19.25 18.54 19.11 51,623 +0.25(+1.33%)
Mar 04, 2019 19.15 19.29 18.45 18.86 30,657 -0.25(-1.31%)
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.