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 (%)
Jul 31, 2019 14.55 14.80 13.74 13.79 37,486 -0.99(-6.70%)
Jul 30, 2019 13.48 15.00 13.48 14.78 32,476 +1.08(+7.88%)
Jul 29, 2019 13.94 14.15 13.43 13.70 22,537 -0.22(-1.58%)
Jul 26, 2019 13.86 14.23 13.86 13.92 22,700 +0.09(+0.65%)
Jul 25, 2019 14.32 14.32 13.73 13.83 20,277 -0.52(-3.62%)
Jul 24, 2019 13.99 14.51 13.52 14.35 25,418 +0.28(+1.99%)
Jul 23, 2019 14.30 14.36 14.01 14.07 11,023 -0.19(-1.33%)
Jul 22, 2019 14.41 14.65 14.07 14.26 25,964 -0.12(-0.83%)
Jul 19, 2019 14.89 15.20 14.30 14.38 22,400 -0.53(-3.55%)
Jul 18, 2019 14.27 14.99 14.06 14.91 21,868 +0.63(+4.41%)
Jul 17, 2019 13.98 14.41 13.95 14.28 23,195 +0.23(+1.64%)
Jul 16, 2019 13.85 14.15 13.78 14.05 20,894 +0.21(+1.52%)
Jul 15, 2019 14.03 14.03 13.53 13.84 16,085 -0.12(-0.86%)
Jul 12, 2019 14.00 14.24 13.92 13.96 24,100 -0.16(-1.13%)
Jul 11, 2019 14.00 14.14 13.75 14.12 40,138 +0.12(+0.86%)
Jul 10, 2019 14.01 14.25 13.87 14.00 43,498 +0.06(+0.43%)
Jul 09, 2019 14.12 14.22 13.87 13.94 32,153 -0.17(-1.20%)
Jul 08, 2019 14.50 14.58 13.81 14.11 39,400 -0.19(-1.33%)
Jul 05, 2019 15.00 15.21 13.82 14.30 73,900 +0.21(+1.49%)
Jul 03, 2019 14.85 15.61 14.02 14.09 26,600 -0.72(-4.86%)
Jul 02, 2019 15.37 15.77 14.71 14.81 44,852 -1.57(-9.58%)
Jul 01, 2019 16.26 16.70 14.82 16.38 84,728 -0.15(-0.91%)
Jun 28, 2019 14.98 16.75 14.69 16.53 162,800 +1.42(+9.40%)
Jun 27, 2019 15.03 15.24 14.35 15.11 48,504 +0.14(+0.94%)
Jun 26, 2019 15.19 15.19 14.38 14.97 21,805 +0.42(+2.89%)
Jun 25, 2019 15.88 15.88 14.51 14.55 27,704 -0.44(-2.94%)
Jun 24, 2019 15.47 15.59 14.89 14.99 12,398 +0.00(+0.00%)
Jun 21, 2019 14.95 15.16 14.83 14.99 30,400 -0.21(-1.38%)
Jun 20, 2019 15.21 15.39 14.95 15.20 27,232 +0.20(+1.33%)
Jun 19, 2019 14.14 15.17 14.10 15.00 32,009 +0.60(+4.17%)
Jun 18, 2019 15.29 15.29 14.40 14.40 16,802 -0.76(-5.01%)
Jun 17, 2019 13.78 15.28 13.78 15.16 77,186 +0.49(+3.34%)
Jun 14, 2019 15.18 15.64 14.57 14.67 20,400 -0.75(-4.86%)
Jun 13, 2019 15.47 15.82 14.93 15.42 38,072 +0.01(+0.06%)
Jun 12, 2019 14.10 15.42 13.98 15.41 23,823 +1.45(+10.39%)
Jun 11, 2019 15.10 15.10 13.95 13.96 29,777 -1.19(-7.85%)
Jun 10, 2019 14.81 15.25 14.70 15.15 49,653 +0.34(+2.30%)
Jun 07, 2019 15.09 15.34 14.64 14.81 18,100 -0.25(-1.66%)
Jun 06, 2019 15.34 15.64 14.97 15.06 36,193 -0.53(-3.40%)
Jun 05, 2019 15.94 16.10 15.30 15.59 26,771 -0.25(-1.58%)
Jun 04, 2019 16.85 17.50 15.54 15.84 97,926 +0.56(+3.66%)
Jun 03, 2019 16.01 16.09 15.20 15.28 24,904 -0.68(-4.26%)
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%)
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.