Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.49	18.06	16.88	17.34	76,926	-0.21(-1.20%)
Feb 26, 2016	17.23	17.71	16.88	17.55	62,448	+0.45(+2.63%)
Feb 25, 2016	17.90	18.25	16.96	17.10	22,411	-0.69(-3.88%)
Feb 24, 2016	17.17	17.80	16.42	17.79	63,597	+0.38(+2.18%)
Feb 23, 2016	18.09	18.34	17.35	17.41	88,669	-0.76(-4.18%)
Feb 22, 2016	17.34	18.65	17.34	18.17	66,266	+0.97(+5.64%)
Feb 19, 2016	17.11	17.66	16.68	17.20	84,428	+0.00(+0.00%)
Feb 18, 2016	18.05	18.23	17.04	17.20	75,756	-0.87(-4.81%)
Feb 17, 2016	18.42	18.87	17.37	18.07	53,493	-0.16(-0.88%)
Feb 16, 2016	16.68	18.44	16.43	18.23	120,283	+1.80(+10.96%)
Feb 12, 2016	17.15	16.43	16.43	16.43	51,100	-0.46(-2.72%)
Feb 11, 2016	16.59	17.44	16.37	16.89	19,074	-0.28(-1.63%)
Feb 10, 2016	15.98	18.32	15.75	17.17	60,898	+0.95(+5.86%)
Feb 09, 2016	16.12	16.78	15.30	16.22	80,756	-0.07(-0.43%)
Feb 08, 2016	17.58	17.58	16.20	16.29	59,045	-1.51(-8.48%)
Feb 05, 2016	18.50	18.71	17.46	17.80	65,677	-0.70(-3.78%)
Feb 04, 2016	17.70	18.50	17.01	18.50	108,212	+1.29(+7.50%)
Feb 03, 2016	16.17	17.26	14.25	17.21	148,426	+1.10(+6.83%)
Feb 02, 2016	14.96	16.22	14.18	16.11	109,138	+1.30(+8.78%)
Feb 01, 2016	13.94	15.19	13.21	14.81	104,965	+1.01(+7.32%)
Jan 29, 2016	12.70	15.25	12.50	13.80	204,995	+1.30(+10.40%)
Jan 28, 2016	10.77	12.65	10.54	12.50	111,189	+1.84(+17.26%)
Jan 27, 2016	12.31	12.37	10.44	10.66	90,022	-1.29(-10.79%)
Jan 26, 2016	14.21	14.21	11.85	11.95	104,249	-2.25(-15.85%)
Jan 25, 2016	14.08	14.22	13.69	14.20	41,732	+0.06(+0.42%)
Jan 22, 2016	13.97	14.50	13.97	14.14	23,259	+0.49(+3.59%)
Jan 21, 2016	13.69	14.03	13.02	13.65	40,333	+0.04(+0.29%)
Jan 20, 2016	12.08	13.87	11.63	13.61	68,177	+1.53(+12.67%)
Jan 19, 2016	12.55	12.73	11.59	12.08	196,367	-0.22(-1.79%)
Jan 15, 2016	14.56	12.30	12.30	12.30	174,100	-2.71(-18.05%)
Jan 14, 2016	14.40	15.28	13.69	15.01	60,828	+0.81(+5.70%)
Jan 13, 2016	16.26	17.10	14.00	14.20	200,914	-1.70(-10.69%)
Jan 12, 2016	16.40	17.34	15.68	15.90	78,997	-0.52(-3.17%)
Jan 11, 2016	17.26	17.52	16.03	16.42	169,809	-0.02(-0.12%)
Jan 08, 2016	20.20	20.46	16.33	16.44	125,498	-3.86(-19.01%)
Jan 07, 2016	20.88	21.05	20.18	20.30	64,599	-0.95(-4.47%)
Jan 06, 2016	21.08	22.10	20.88	21.25	38,863	+0.07(+0.33%)
Jan 05, 2016	20.55	21.68	20.55	21.18	54,000	+0.67(+3.27%)
Jan 04, 2016	21.25	21.27	20.34	20.51	68,937	-0.98(-4.56%)
Dec 31, 2015	21.15	21.49	21.49	21.49	50,100	+0.41(+1.94%)
Dec 30, 2015	22.85	22.86	21.04	21.08	44,422	-1.72(-7.54%)
Dec 29, 2015	21.75	23.30	21.66	22.80	36,965	+1.53(+7.19%)
Dec 28, 2015	23.01	23.15	21.00	21.27	65,388	-2.10(-8.99%)
Dec 24, 2015	23.45	23.37	23.37	23.37	54,100	+0.04(+0.17%)
Dec 23, 2015	23.00	23.66	22.76	23.33	22,207	-0.10(-0.43%)
Dec 22, 2015	23.27	23.45	22.69	23.43	36,949	+0.06(+0.26%)
Dec 21, 2015	22.70	23.68	21.94	23.37	103,712	+0.76(+3.36%)
Dec 18, 2015	21.47	22.69	21.46	22.61	88,452	+1.57(+7.46%)
Dec 17, 2015	21.20	21.93	20.67	21.04	41,870	+0.06(+0.29%)
Dec 16, 2015	21.46	21.46	20.38	20.98	29,957	-0.38(-1.78%)
Dec 15, 2015	20.50	21.87	20.01	21.36	47,176	+0.24(+1.14%)
Dec 14, 2015	19.79	22.70	19.63	21.12	53,720	+1.28(+6.45%)
Dec 11, 2015	20.01	20.56	17.91	19.84	114,011	-0.67(-3.27%)
Dec 10, 2015	20.32	20.87	20.21	20.51	51,443	+0.06(+0.29%)
Dec 09, 2015	21.62	21.77	20.36	20.45	46,357	-1.26(-5.80%)
Dec 08, 2015	22.09	23.00	21.68	21.71	33,102	-0.18(-0.82%)
Dec 07, 2015	22.15	22.42	21.54	21.89	62,707	-0.21(-0.95%)
Dec 04, 2015	22.34	22.54	21.60	22.10	47,738	-0.32(-1.43%)
Dec 03, 2015	23.38	23.38	22.41	22.42	30,543	-0.72(-3.11%)
Dec 02, 2015	23.00	23.44	22.85	23.14	29,571	+0.19(+0.83%)

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.