Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	8.500	8.850	8.450	8.750	59,484	+0.30(+3.55%)
Jun 29, 2017	8.450	8.683	8.340	8.450	40,970	+0.00(+0.00%)
Jun 28, 2017	8.300	8.650	8.100	8.450	64,056	+0.25(+3.05%)
Jun 27, 2017	8.300	8.500	8.150	8.200	47,437	-0.05(-0.61%)
Jun 26, 2017	8.200	8.700	8.100	8.250	82,771	+0.35(+4.43%)
Jun 23, 2017	8.350	8.650	7.750	7.900	1,070,356	-0.40(-4.82%)
Jun 22, 2017	8.250	8.800	8.000	8.300	109,670	+0.10(+1.22%)
Jun 21, 2017	7.450	8.350	7.450	8.200	65,128	+0.75(+10.07%)
Jun 20, 2017	7.350	7.500	7.200	7.450	53,462	+0.10(+1.36%)
Jun 19, 2017	7.100	7.450	7.100	7.350	47,315	+0.25(+3.52%)
Jun 16, 2017	6.850	7.150	6.850	7.100	70,976	+0.00(+0.00%)
Jun 15, 2017	7.100	7.150	7.000	7.100	50,260	+0.00(+0.00%)
Jun 14, 2017	7.200	7.400	7.050	7.100	81,559	-0.05(-0.70%)
Jun 13, 2017	7.100	7.200	7.100	7.150	63,354	+0.15(+2.14%)
Jun 12, 2017	7.000	7.200	7.000	7.000	91,302	+0.00(+0.00%)
Jun 09, 2017	7.050	7.200	7.000	7.000	61,505	-0.05(-0.71%)
Jun 08, 2017	7.050	7.225	7.000	7.050	44,433	+0.00(+0.00%)
Jun 07, 2017	6.900	7.150	6.900	7.050	66,166	+0.20(+2.92%)
Jun 06, 2017	7.050	7.050	6.750	6.850	44,442	-0.35(-4.86%)
Jun 05, 2017	7.850	7.850	7.100	7.200	47,326	-0.75(-9.43%)
Jun 02, 2017	8.150	9.100	7.900	7.950	182,797	+0.00(+0.00%)
Jun 01, 2017	6.550	8.300	6.500	7.950	122,095	+1.55(+24.22%)
May 31, 2017	6.450	6.695	6.000	6.400	52,598	+0.05(+0.79%)
May 30, 2017	6.750	6.935	6.000	6.350	59,123	+0.15(+2.42%)
May 26, 2017	5.700	6.400	5.700	6.200	70,308	+0.70(+12.73%)
May 25, 2017	6.050	6.100	5.500	5.500	48,558	-0.60(-9.84%)
May 24, 2017	6.050	6.300	6.050	6.100	38,827	+0.05(+0.83%)
May 23, 2017	6.200	6.286	6.050	6.050	15,804	+0.00(+0.00%)
May 22, 2017	6.950	6.980	6.000	6.050	38,598	-0.80(-11.68%)
May 19, 2017	6.300	7.450	6.300	6.850	67,048	+0.55(+8.73%)
May 18, 2017	7.225	7.225	6.250	6.300	42,576	-0.70(-10.00%)
May 17, 2017	7.500	7.700	7.000	7.000	40,623	-0.65(-8.50%)
May 16, 2017	8.400	8.500	7.500	7.650	98,154	-0.95(-11.05%)
May 15, 2017	6.150	10.00	6.009	8.600	426,854	+3.30(+62.26%)
May 12, 2017	9.700	9.700	5.050	5.300	93,014	-4.45(-45.64%)
May 11, 2017	10.00	10.00	9.600	9.750	25,909	-0.25(-2.50%)
May 10, 2017	10.05	10.15	10.00	10.00	16,398	-0.05(-0.50%)
May 09, 2017	10.20	10.20	10.00	10.05	10,298	-0.20(-1.95%)
May 08, 2017	10.75	10.75	10.20	10.25	4,811	+0.05(+0.49%)
May 05, 2017	10.40	10.65	10.20	10.20	8,570	-0.20(-1.92%)
May 04, 2017	10.40	10.50	10.40	10.40	4,112	+0.00(+0.00%)
May 03, 2017	10.70	10.70	10.20	10.40	17,753	-0.30(-2.80%)
May 02, 2017	10.70	11.45	10.70	10.70	11,440	-0.30(-2.73%)
May 01, 2017	10.75	11.00	10.55	11.00	11,046	+0.20(+1.85%)
Apr 28, 2017	10.65	10.95	10.60	10.80	14,358	+0.10(+0.93%)
Apr 27, 2017	10.90	11.00	10.60	10.70	7,986	-0.10(-0.93%)
Apr 26, 2017	10.52	11.30	10.52	10.80	20,531	+0.00(+0.00%)
Apr 25, 2017	11.00	11.00	10.75	10.80	13,177	-0.05(-0.46%)
Apr 24, 2017	10.85	11.35	10.60	10.85	6,949	+0.10(+0.93%)
Apr 21, 2017	10.70	11.35	10.20	10.75	14,817	+0.05(+0.47%)
Apr 20, 2017	10.81	11.05	10.60	10.70	24,414	+0.00(+0.00%)
Apr 19, 2017	10.95	11.50	10.70	10.70	19,334	-0.35(-3.17%)
Apr 18, 2017	11.05	12.05	10.86	11.05	17,333	-0.10(-0.90%)
Apr 17, 2017	11.10	11.25	11.05	11.15	6,290	-0.15(-1.33%)
Apr 13, 2017	11.18	11.60	11.18	11.30	57,029	-0.25(-2.16%)
Apr 12, 2017	11.65	11.75	11.30	11.55	8,389	-0.25(-2.12%)
Apr 11, 2017	11.65	12.10	11.65	11.80	7,920	+0.25(+2.16%)
Apr 10, 2017	11.90	12.50	11.50	11.55	25,244	+0.45(+4.05%)
Apr 07, 2017	11.20	11.50	11.07	11.10	9,101	+0.00(+0.00%)
Apr 06, 2017	11.30	11.55	11.00	11.10	15,363	+0.10(+0.91%)
Apr 05, 2017	10.97	11.45	10.90	11.00	27,041	-0.15(-1.35%)
Apr 04, 2017	11.00	11.35	10.85	11.15	8,803	-0.20(-1.76%)

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.