Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.25	12.30	11.34	11.80	37,525	-0.30(-2.48%)
Mar 30, 2017	12.30	12.70	11.89	12.10	34,356	+0.25(+2.11%)
Mar 29, 2017	11.35	12.00	11.35	11.85	22,657	+0.45(+3.95%)
Mar 28, 2017	11.40	11.95	11.35	11.40	26,529	+0.00(+0.00%)
Mar 27, 2017	11.05	11.95	11.05	11.40	17,532	+0.05(+0.44%)
Mar 24, 2017	11.35	11.65	11.25	11.35	19,046	+0.20(+1.79%)
Mar 23, 2017	11.15	11.40	11.10	11.15	8,524	+0.10(+0.90%)
Mar 22, 2017	11.25	11.35	10.70	11.05	28,913	+0.05(+0.45%)
Mar 21, 2017	11.85	11.85	10.85	11.00	18,606	-0.40(-3.51%)
Mar 20, 2017	11.10	11.45	10.95	11.40	22,155	+0.20(+1.79%)
Mar 17, 2017	10.75	11.20	10.75	11.20	36,188	+0.20(+1.82%)
Mar 16, 2017	11.25	11.25	10.86	11.00	11,109	-0.15(-1.35%)
Mar 15, 2017	11.50	11.50	11.00	11.15	7,054	+0.55(+5.19%)
Mar 14, 2017	11.70	11.70	10.05	10.60	17,107	-0.70(-6.19%)
Mar 13, 2017	11.25	11.45	11.20	11.30	11,009	+0.20(+1.80%)
Mar 10, 2017	11.65	11.70	11.10	11.10	16,146	-0.40(-3.48%)
Mar 09, 2017	11.85	11.85	11.50	11.50	8,303	-0.05(-0.43%)
Mar 08, 2017	11.60	11.85	11.40	11.55	13,008	+0.05(+0.43%)
Mar 07, 2017	11.65	11.96	11.50	11.50	7,791	-0.55(-4.56%)
Mar 06, 2017	12.33	12.33	11.90	12.05	8,906	-0.35(-2.82%)
Mar 03, 2017	13.10	13.15	12.30	12.40	8,630	-0.85(-6.42%)
Mar 02, 2017	13.20	13.80	13.20	13.25	30,380	-0.15(-1.12%)
Mar 01, 2017	12.95	13.40	12.91	13.40	20,779	+0.60(+4.69%)
Feb 28, 2017	12.75	13.10	12.65	12.80	33,082	+0.15(+1.19%)
Feb 27, 2017	12.10	12.70	11.50	12.65	27,614	+1.15(+10.00%)
Feb 24, 2017	12.25	12.30	11.40	11.50	17,228	-0.20(-1.71%)
Feb 23, 2017	11.70	11.85	11.40	11.70	13,443	-0.20(-1.68%)
Feb 22, 2017	12.20	12.20	11.70	11.90	5,597	-0.15(-1.24%)
Feb 21, 2017	12.45	12.45	11.90	12.05	7,174	-0.25(-2.03%)
Feb 17, 2017		12.30	12.30	12.30	0	+0.15(+1.23%)
Feb 16, 2017	12.26	12.50	12.05	12.15	8,088	-0.03(-0.21%)
Feb 15, 2017	11.90	12.40	11.80	12.18	11,571	+0.12(+1.04%)
Feb 14, 2017	11.70	12.05	11.70	12.05	13,915	+0.20(+1.69%)
Feb 13, 2017	11.90	12.05	11.65	11.85	4,793	+0.05(+0.42%)
Feb 10, 2017	11.80	12.00	11.55	11.80	10,371	+0.00(+0.00%)
Feb 09, 2017	11.75	12.00	11.55	11.80	23,673	+0.10(+0.85%)
Feb 08, 2017	11.70	11.90	11.65	11.70	6,350	-0.05(-0.43%)
Feb 07, 2017	11.75	11.90	11.65	11.75	6,319	-0.15(-1.26%)
Feb 06, 2017	12.00	12.20	11.90	11.90	8,394	-0.30(-2.46%)
Feb 03, 2017	11.80	12.20	11.65	12.20	8,454	+0.50(+4.27%)
Feb 02, 2017	11.60	12.05	11.60	11.70	9,275	-0.60(-4.88%)
Feb 01, 2017	12.30	12.50	12.20	12.30	6,605	-0.10(-0.81%)
Jan 31, 2017	12.40	12.50	12.15	12.40	13,497	-0.10(-0.80%)
Jan 30, 2017	12.60	12.72	12.40	12.50	8,775	-0.35(-2.72%)
Jan 27, 2017	12.95	12.95	12.70	12.85	7,186	+0.05(+0.39%)
Jan 26, 2017	12.55	12.85	12.55	12.80	5,618	-0.05(-0.39%)
Jan 25, 2017	12.65	12.90	12.50	12.85	3,879	+0.20(+1.58%)
Jan 24, 2017	12.80	12.95	12.60	12.65	10,275	-0.10(-0.78%)
Jan 23, 2017	12.95	13.00	12.50	12.75	7,851	+0.20(+1.59%)
Jan 20, 2017	12.60	12.70	12.50	12.55	9,039	-0.10(-0.79%)
Jan 19, 2017	12.75	12.80	12.60	12.65	11,396	-0.15(-1.17%)
Jan 18, 2017	13.05	13.25	12.50	12.80	9,697	-0.15(-1.16%)
Jan 17, 2017	13.20	13.25	12.90	12.95	8,693	-0.15(-1.15%)
Jan 13, 2017		13.10	13.10	13.10	0	-0.15(-1.13%)
Jan 12, 2017	13.10	13.40	13.00	13.25	7,961	+0.10(+0.76%)
Jan 11, 2017	13.10	13.25	13.05	13.15	6,277	-0.05(-0.38%)
Jan 10, 2017	13.10	13.25	12.95	13.20	8,485	-0.10(-0.75%)
Jan 09, 2017	13.10	13.50	13.05	13.30	6,690	+0.20(+1.53%)
Jan 06, 2017	13.15	13.20	13.00	13.10	3,563	+0.05(+0.38%)
Jan 05, 2017	13.30	13.30	12.92	13.05	11,797	-0.05(-0.38%)
Jan 04, 2017	13.30	13.30	12.90	13.10	16,017	-0.10(-0.76%)

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.