Cellular Biomedicine (NQ: CBMG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.55	16.02	14.91	15.83	9,957	+0.49(+3.19%)
Nov 26, 2014	15.29	15.34	15.34	15.34	20,700	+0.17(+1.10%)
Nov 25, 2014	15.38	16.47	15.15	15.18	17,186	-0.26(-1.70%)
Nov 24, 2014	15.52	15.65	15.20	15.44	24,147	+0.17(+1.11%)
Nov 21, 2014	15.62	15.79	15.15	15.27	5,675	-0.23(-1.48%)
Nov 20, 2014	15.60	15.70	15.50	15.50	5,922	-0.10(-0.64%)
Nov 19, 2014	15.70	15.70	15.60	15.60	2,411	-0.09(-0.57%)
Nov 18, 2014	15.90	16.00	15.50	15.69	8,567	-0.11(-0.70%)
Nov 17, 2014	15.80	16.00	15.80	15.80	1,316	-0.19(-1.19%)
Nov 14, 2014	16.00	16.05	15.89	15.99	6,766	+0.19(+1.20%)
Nov 13, 2014	15.75	16.00	15.75	15.80	5,536	+0.10(+0.64%)
Nov 12, 2014	16.01	16.30	15.70	15.70	14,305	-0.00(-0.00%)
Nov 11, 2014	15.70	15.96	15.60	15.70	923	+0.00(+0.00%)
Nov 10, 2014	15.71	15.75	15.70	15.70	2,636	+0.08(+0.51%)
Nov 07, 2014	16.00	16.02	15.62	15.62	8,224	-0.38(-2.38%)
Nov 06, 2014	15.90	16.09	15.78	16.00	2,423	+0.18(+1.14%)
Nov 05, 2014	16.00	16.09	15.78	15.82	2,251	+0.05(+0.30%)
Nov 04, 2014	15.90	16.00	15.73	15.77	5,152	-0.13(-0.81%)
Nov 03, 2014	16.00	16.00	15.90	15.90	558	-0.10(-0.62%)
Oct 31, 2014	16.20	16.20	16.00	16.00	2,412	+0.00(+0.00%)
Oct 30, 2014	15.75	16.25	15.75	16.00	4,011	+0.20(+1.27%)
Oct 29, 2014	15.98	16.20	15.80	15.80	2,998	+0.08(+0.51%)
Oct 28, 2014	15.70	15.99	15.70	15.72	4,875	+0.02(+0.13%)
Oct 27, 2014	16.46	16.45	15.70	15.70	4,478	-0.75(-4.56%)
Oct 24, 2014	15.90	16.45	15.90	16.45	731	+0.45(+2.81%)
Oct 23, 2014	16.33	16.46	16.00	16.00	4,993	+0.03(+0.19%)
Oct 22, 2014	15.93	16.60	15.90	15.97	16,224	+0.03(+0.19%)
Oct 21, 2014	17.00	17.00	15.93	15.94	11,678	+0.04(+0.25%)
Oct 20, 2014	16.00	16.43	16.00	15.90	12,547	-0.30(-1.85%)
Oct 17, 2014	16.50	16.51	16.20	16.20	10,091	-0.18(-1.10%)
Oct 16, 2014	16.03	16.41	16.03	16.38	2,861	+0.58(+3.67%)
Oct 15, 2014	15.85	16.57	15.53	15.80	7,973	-0.21(-1.31%)
Oct 14, 2014	15.88	17.50	15.74	16.01	17,833	+0.31(+1.97%)
Oct 13, 2014	15.70	16.38	15.70	15.70	9,631	+0.19(+1.23%)
Oct 10, 2014	16.30	16.38	15.51	15.51	9,758	+0.12(+0.78%)
Oct 09, 2014	18.20	18.20	15.38	15.39	53,490	-3.06(-16.59%)
Oct 08, 2014	19.00	19.00	18.01	18.45	5,646	-0.30(-1.60%)
Oct 07, 2014	19.70	19.70	18.75	18.75	1,982	-0.25(-1.32%)
Oct 06, 2014	19.30	19.86	19.00	19.00	3,170	+0.40(+2.15%)
Oct 03, 2014	19.23	19.94	18.60	18.60	19,808	-0.60(-3.12%)
Oct 02, 2014	20.16	20.17	19.20	19.20	7,684	+0.09(+0.47%)
Oct 01, 2014	20.06	21.00	19.00	19.11	12,431	-1.88(-8.96%)
Sep 30, 2014	20.89	21.00	20.32	20.99	9,575	+0.02(+0.10%)
Sep 29, 2014	19.34	20.98	19.34	20.97	15,580	+1.73(+9.00%)
Sep 26, 2014	18.00	19.49	18.00	19.24	8,114	+0.75(+4.05%)
Sep 25, 2014	19.86	19.86	18.00	18.49	16,771	-1.01(-5.18%)
Sep 24, 2014	19.60	20.30	19.50	19.50	10,529	-0.87(-4.27%)
Sep 23, 2014	19.76	20.37	19.50	20.37	3,316	+0.01(+0.05%)
Sep 22, 2014	20.75	21.00	19.50	20.36	16,510	+0.46(+2.31%)
Sep 19, 2014	22.40	22.40	20.40	19.90	22,807	-0.50(-2.45%)
Sep 18, 2014	22.00	22.99	20.40	20.40	15,443	-1.10(-5.12%)
Sep 17, 2014	21.62	21.62	21.01	21.50	7,721	+0.34(+1.61%)
Sep 16, 2014	20.40	21.50	20.39	21.16	11,786	+1.06(+5.27%)
Sep 15, 2014	20.44	20.44	19.14	20.10	4,287	+0.26(+1.31%)
Sep 12, 2014	21.15	22.49	19.70	19.84	21,781	-0.99(-4.75%)
Sep 11, 2014	22.10	22.94	20.40	20.83	19,422	-1.33(-6.00%)
Sep 10, 2014	23.09	23.09	22.00	22.16	6,190	-0.11(-0.49%)
Sep 09, 2014	23.40	23.45	22.10	22.27	10,331	-0.61(-2.67%)
Sep 08, 2014	22.05	24.65	22.05	22.88	15,224	-0.02(-0.09%)
Sep 05, 2014	21.79	22.90	21.79	22.90	1,108	+0.85(+3.85%)
Sep 04, 2014	23.51	23.51	21.20	22.05	8,319	-1.51(-6.41%)
Sep 03, 2014	26.70	26.70	21.51	23.56	30,903	+1.00(+4.43%)

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.